Skip to main content

Teck Cominco Limited (NY: TECK )

48.03 +0.58 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 4.157 4.235 3.951 4.132 10,127,504 +0.08(+1.91%)
Sep 29, 2015 3.908 4.071 3.822 4.054 8,715,312 +0.23(+6.08%)
Sep 28, 2015 4.046 4.046 3.779 3.822 16,700,841 -0.38(-9.02%)
Sep 25, 2015 4.442 4.467 4.114 4.201 8,989,404 -0.22(-4.87%)
Sep 24, 2015 4.416 4.459 4.132 4.416 15,360,432 -0.03(-0.77%)
Sep 23, 2015 4.657 4.708 4.416 4.450 8,160,731 -0.17(-3.72%)
Sep 22, 2015 4.717 4.717 4.493 4.622 16,524,016 -0.38(-7.57%)
Sep 21, 2015 5.320 5.328 4.949 5.001 10,962,905 -0.29(-5.53%)
Sep 18, 2015 5.698 5.698 5.216 5.294 10,836,233 -0.41(-7.24%)
Sep 17, 2015 5.621 5.806 5.561 5.707 9,239,970 -0.02(-0.30%)
Sep 16, 2015 5.664 5.802 5.595 5.724 6,621,567 +0.20(+3.58%)
Sep 15, 2015 5.388 5.595 5.380 5.526 4,148,457 +0.04(+0.78%)
Sep 14, 2015 5.578 5.621 5.388 5.483 6,988,926 -0.15(-2.60%)
Sep 11, 2015 5.698 5.827 5.500 5.629 9,530,533 -0.15(-2.53%)
Sep 10, 2015 5.913 6.025 5.724 5.776 11,854,224 -0.16(-2.75%)
Sep 09, 2015 5.879 6.086 5.776 5.939 12,620,139 +0.32(+5.67%)
Sep 08, 2015 5.681 5.888 5.561 5.621 6,815,327 +0.32(+6.01%)
Sep 04, 2015 5.664 5.302 5.302 5.302 6,622,035 -0.56(-9.54%)
Sep 03, 2015 5.836 6.197 5.724 5.862 7,760,398 +0.14(+2.41%)
Sep 02, 2015 5.776 5.776 5.431 5.724 5,529,433 +0.12(+2.15%)
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.