Skip to main content

Teck Cominco Limited (NY: TECK )

48.06 +0.96 (+2.04%)
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 43.74 43.90 43.06 43.80 1,864,778 +0.65(+1.51%)
May 05, 2023 42.71 43.31 42.21 43.15 3,262,962 +0.90(+2.13%)
May 04, 2023 43.03 43.27 41.87 42.25 2,726,557 -0.74(-1.73%)
May 03, 2023 43.63 43.99 42.86 42.99 2,481,998 -0.58(-1.34%)
May 02, 2023 44.37 44.40 43.26 43.57 4,228,389 -1.45(-3.23%)
May 01, 2023 46.08 46.53 45.02 45.03 2,034,695 -1.08(-2.34%)
Apr 28, 2023 44.35 46.20 43.82 46.11 4,266,163 +0.90(+1.99%)
Apr 27, 2023 43.96 45.47 43.65 45.21 5,838,967 +0.73(+1.65%)
Apr 26, 2023 44.93 45.76 44.07 44.47 12,034,559 +1.73(+4.05%)
Apr 25, 2023 43.76 44.06 42.63 42.74 6,227,423 -2.04(-4.55%)
Apr 24, 2023 44.65 45.15 44.27 44.78 4,054,016 -0.54(-1.20%)
Apr 21, 2023 45.80 45.90 44.46 45.33 10,342,879 -0.75(-1.63%)
Apr 20, 2023 46.85 47.57 45.76 46.08 6,118,420 -1.14(-2.41%)
Apr 19, 2023 47.24 48.05 47.12 47.22 6,134,879 -0.38(-0.79%)
Apr 18, 2023 47.89 48.03 46.99 47.59 5,150,994 -0.54(-1.13%)
Apr 17, 2023 46.53 48.82 46.48 48.14 18,033,098 +3.39(+7.59%)
Apr 14, 2023 44.62 46.07 44.28 44.74 6,790,098 +0.69(+1.57%)
Apr 13, 2023 43.06 44.16 43.02 44.05 8,235,137 +1.50(+3.53%)
Apr 12, 2023 43.18 43.49 42.50 42.55 3,945,071 -0.30(-0.69%)
Apr 11, 2023 42.55 43.32 42.39 42.84 5,598,557 +0.52(+1.24%)
Apr 10, 2023 42.90 43.09 41.59 42.32 5,433,316 -1.19(-2.73%)
Apr 06, 2023 41.95 43.82 41.75 43.50 9,365,763 +1.72(+4.12%)
Apr 05, 2023 42.10 42.43 40.39 41.78 10,028,876 -1.11(-2.58%)
Apr 04, 2023 43.27 43.58 42.14 42.89 9,223,260 -0.30(-0.69%)
Apr 03, 2023 40.68 43.29 40.04 43.19 21,778,000 +7.07(+19.59%)
Mar 31, 2023 35.73 36.17 35.41 36.11 3,254,640 +0.31(+0.86%)
Mar 30, 2023 35.99 36.15 35.53 35.81 2,641,760 +0.58(+1.66%)
Mar 29, 2023 35.47 35.88 34.81 35.22 3,657,539 +0.34(+0.96%)
Mar 28, 2023 35.00 35.71 34.59 34.89 2,778,159 +0.16(+0.46%)
Mar 27, 2023 34.75 34.97 33.69 34.73 3,775,973 +0.01(+0.03%)
Mar 24, 2023 33.97 34.77 33.51 34.72 2,543,889 -0.11(-0.31%)
Mar 23, 2023 34.94 35.61 34.45 34.83 2,331,307 +0.47(+1.38%)
Mar 22, 2023 34.99 35.54 34.27 34.35 2,895,924 -0.59(-1.70%)
Mar 21, 2023 35.66 36.49 34.67 34.95 4,368,953 +0.03(+0.09%)
Mar 20, 2023 34.34 35.41 34.21 34.92 3,796,787 +1.08(+3.19%)
Mar 17, 2023 33.85 33.94 33.28 33.84 4,084,466 -0.01(-0.03%)
Mar 16, 2023 32.52 33.89 32.14 33.85 5,824,827 +0.56(+1.69%)
Mar 15, 2023 34.59 34.86 32.55 33.28 7,500,664 -2.78(-7.71%)
Mar 14, 2023 36.03 36.78 35.60 36.06 3,684,478 +0.91(+2.57%)
Mar 13, 2023 35.02 35.72 34.52 35.16 9,406,172 -0.81(-2.25%)
Mar 10, 2023 37.12 37.46 35.83 35.97 2,749,549 -1.02(-2.75%)
Mar 09, 2023 38.30 38.63 36.81 36.99 3,866,415 -1.32(-3.44%)
Mar 08, 2023 38.54 39.16 37.87 38.30 2,695,025 -0.09(-0.23%)
Mar 07, 2023 39.75 40.12 38.21 38.39 3,983,057 -1.83(-4.54%)
Mar 06, 2023 40.93 41.12 40.05 40.22 2,986,023 -1.38(-3.31%)
Mar 03, 2023 41.16 41.62 40.87 41.60 3,138,374 +0.78(+1.91%)
Mar 02, 2023 40.20 40.98 39.86 40.82 3,235,550 -0.05(-0.12%)
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.