Skip to main content

Teck Cominco Limited (NY: TECK )

47.45 -0.32 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 36.94 37.49 36.88 37.45 3,229,863 +0.57(+1.54%)
Nov 29, 2023 36.65 37.19 36.35 36.88 4,172,785 +0.34(+0.93%)
Nov 28, 2023 35.76 36.55 35.41 36.54 4,260,986 +1.11(+3.14%)
Nov 27, 2023 35.99 35.99 35.06 35.43 3,678,307 -0.84(-2.30%)
Nov 24, 2023 36.04 36.70 36.02 36.27 1,955,011 +0.08(+0.22%)
Nov 22, 2023 35.51 36.19 35.48 36.19 3,699,551 +0.15(+0.41%)
Nov 21, 2023 36.04 37.04 35.61 36.04 4,321,247 -0.14(-0.38%)
Nov 20, 2023 36.33 36.73 35.41 36.18 4,374,146 +0.37(+1.03%)
Nov 17, 2023 35.53 36.19 35.31 35.81 4,418,577 +0.70(+1.98%)
Nov 16, 2023 35.31 35.67 34.38 35.11 5,353,606 -0.30(-0.84%)
Nov 15, 2023 36.42 36.72 34.84 35.41 9,909,546 -1.02(-2.81%)
Nov 14, 2023 38.90 38.90 36.32 36.43 13,327,999 +0.18(+0.49%)
Nov 13, 2023 35.42 36.72 35.28 36.26 2,993,194 +1.07(+3.05%)
Nov 10, 2023 34.62 35.34 34.30 35.18 1,938,545 +0.92(+2.67%)
Nov 09, 2023 34.66 34.95 34.19 34.27 2,095,768 -0.03(-0.09%)
Nov 08, 2023 35.10 35.41 34.23 34.30 3,740,840 -0.88(-2.49%)
Nov 07, 2023 35.88 35.91 34.89 35.17 2,817,225 -1.47(-4.02%)
Nov 06, 2023 37.23 37.39 36.45 36.64 1,682,997 -0.39(-1.05%)
Nov 03, 2023 37.07 37.54 36.90 37.03 3,482,941 +0.32(+0.87%)
Nov 02, 2023 35.77 36.84 35.61 36.71 2,686,457 +1.44(+4.09%)
Nov 01, 2023 35.21 35.40 34.57 35.27 2,610,490 +0.12(+0.34%)
Oct 31, 2023 35.16 35.68 34.90 35.15 3,055,925 -0.09(-0.25%)
Oct 30, 2023 36.51 36.53 35.03 35.24 3,730,016 -0.70(-1.94%)
Oct 27, 2023 36.51 36.62 35.53 35.94 2,587,214 +0.00(+0.00%)
Oct 26, 2023 34.84 36.41 34.37 35.94 3,815,856 +0.95(+2.73%)
Oct 25, 2023 35.31 36.16 34.71 34.98 6,556,294 -0.13(-0.37%)
Oct 24, 2023 36.94 37.27 35.07 35.11 11,354,043 -3.54(-9.16%)
Oct 23, 2023 38.76 39.08 38.25 38.65 3,308,234 -0.51(-1.30%)
Oct 20, 2023 39.29 39.81 39.06 39.16 2,206,797 -0.55(-1.38%)
Oct 19, 2023 40.64 40.84 39.54 39.71 4,265,210 -1.10(-2.71%)
Oct 18, 2023 40.24 41.46 40.22 40.81 2,878,637 +0.07(+0.17%)
Oct 17, 2023 39.29 40.82 39.24 40.74 3,483,714 +0.87(+2.17%)
Oct 16, 2023 39.09 40.26 38.83 39.88 3,538,343 +1.17(+3.03%)
Oct 13, 2023 39.59 39.71 38.60 38.70 2,185,682 -0.43(-1.09%)
Oct 12, 2023 41.02 41.02 38.61 39.13 3,584,547 -1.79(-4.38%)
Oct 11, 2023 41.48 41.62 40.73 40.92 1,582,880 -0.35(-0.84%)
Oct 10, 2023 40.98 41.69 40.98 41.27 2,617,502 +0.47(+1.15%)
Oct 09, 2023 40.08 40.90 40.07 40.80 1,460,471 +0.14(+0.34%)
Oct 06, 2023 40.11 41.11 39.91 40.66 2,976,982 +0.91(+2.28%)
Oct 05, 2023 38.90 39.88 38.73 39.76 2,630,526 +0.56(+1.42%)
Oct 04, 2023 39.67 39.79 38.77 39.20 3,089,787 -0.52(-1.30%)
Oct 03, 2023 40.34 40.99 39.67 39.72 3,593,519 -1.66(-4.01%)
Oct 02, 2023 41.93 42.44 41.16 41.38 4,567,001 -1.48(-3.46%)
Sep 29, 2023 42.77 43.09 42.40 42.86 3,664,847 +0.59(+1.39%)
Sep 28, 2023 41.09 42.42 40.82 42.27 3,517,853 +1.86(+4.60%)
Sep 27, 2023 40.77 40.77 39.83 40.41 2,990,196 +0.32(+0.79%)
Sep 26, 2023 40.92 41.12 40.02 40.09 2,357,055 -0.71(-1.73%)
Sep 25, 2023 39.19 40.83 40.49 40.80 2,609,756 +1.02(+2.58%)
Sep 22, 2023 40.62 41.87 39.69 39.78 2,393,910 -0.14(-0.35%)
Sep 21, 2023 40.84 40.97 39.70 39.92 4,977,084 -1.85(-4.43%)
Sep 20, 2023 42.49 42.92 41.69 41.77 2,637,636 -0.53(-1.25%)
Sep 19, 2023 43.25 43.37 42.24 42.29 2,577,523 -0.78(-1.80%)
Sep 18, 2023 43.71 43.72 42.63 43.07 2,507,346 -0.69(-1.57%)
Sep 15, 2023 43.62 44.21 43.45 43.75 3,459,699 +0.20(+0.46%)
Sep 14, 2023 42.88 43.72 42.71 43.56 5,699,151 +1.66(+3.95%)
Sep 13, 2023 41.71 42.33 41.58 41.90 3,374,565 +0.29(+0.69%)
Sep 12, 2023 41.74 42.14 41.58 41.61 2,733,091 -0.08(-0.19%)
Sep 11, 2023 40.97 41.73 40.85 41.69 4,212,828 +1.72(+4.29%)
Sep 08, 2023 39.72 40.08 39.61 39.98 2,887,065 +0.05(+0.12%)
Sep 07, 2023 40.03 40.49 39.75 39.93 2,313,079 -0.82(-2.02%)
Sep 06, 2023 41.02 41.29 40.45 40.75 1,954,065 -0.70(-1.70%)
Sep 05, 2023 41.70 42.30 41.44 41.45 2,663,525 -0.69(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.