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 (%)
Sep 30, 2015 4.158 4.235 3.951 4.132 10,126,698 +0.08(+1.91%)
Sep 29, 2015 3.908 4.072 3.822 4.055 8,714,618 +0.23(+6.08%)
Sep 28, 2015 4.046 4.046 3.779 3.822 16,699,511 -0.38(-9.02%)
Sep 25, 2015 4.442 4.468 4.115 4.201 8,988,688 -0.22(-4.87%)
Sep 24, 2015 4.416 4.459 4.132 4.416 15,359,208 -0.03(-0.77%)
Sep 23, 2015 4.657 4.709 4.416 4.450 8,160,081 -0.17(-3.72%)
Sep 22, 2015 4.717 4.717 4.494 4.623 16,522,700 -0.38(-7.57%)
Sep 21, 2015 5.320 5.329 4.950 5.001 10,962,032 -0.29(-5.53%)
Sep 18, 2015 5.699 5.699 5.217 5.294 10,835,370 -0.41(-7.24%)
Sep 17, 2015 5.621 5.806 5.561 5.707 9,239,234 -0.02(-0.30%)
Sep 16, 2015 5.664 5.802 5.595 5.725 6,621,040 +0.20(+3.58%)
Sep 15, 2015 5.389 5.595 5.380 5.527 4,148,127 +0.04(+0.79%)
Sep 14, 2015 5.578 5.621 5.389 5.483 6,988,370 -0.15(-2.60%)
Sep 11, 2015 5.699 5.828 5.501 5.630 9,529,774 -0.15(-2.53%)
Sep 10, 2015 5.914 6.026 5.725 5.776 11,853,280 -0.16(-2.75%)
Sep 09, 2015 5.879 6.086 5.776 5.940 12,619,134 +0.32(+5.67%)
Sep 08, 2015 5.681 5.888 5.561 5.621 6,814,784 +0.32(+6.01%)
Sep 04, 2015 5.664 5.303 5.303 5.303 6,621,508 -0.56(-9.54%)
Sep 03, 2015 5.836 6.198 5.725 5.862 7,759,780 +0.14(+2.41%)
Sep 02, 2015 5.776 5.776 5.432 5.725 5,528,993 +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.