Skip to main content

Teck Cominco Limited (NY: TECK )

42.72 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 42.79 43.88 42.44 42.72 2,812,703 -0.04(-0.09%)
Feb 02, 2023 43.59 44.16 42.19 42.76 3,486,938 -1.06(-2.42%)
Feb 01, 2023 42.87 44.10 42.00 43.82 3,885,231 +0.52(+1.20%)
Jan 31, 2023 41.41 43.59 41.37 43.30 6,196,345 +1.96(+4.74%)
Jan 30, 2023 40.92 41.90 40.87 41.34 2,201,359 +0.00(+0.00%)
Jan 27, 2023 41.47 41.83 40.83 41.34 2,736,448 -0.31(-0.74%)
Jan 26, 2023 41.55 41.82 40.37 41.65 2,832,971 +0.32(+0.77%)
Jan 25, 2023 42.29 42.34 40.29 41.33 5,846,432 -1.39(-3.25%)
Jan 24, 2023 42.35 48.67 41.70 42.72 1,945,435 +0.35(+0.83%)
Jan 23, 2023 42.25 42.50 41.81 42.37 1,910,732 +0.11(+0.26%)
Jan 20, 2023 42.12 42.39 41.70 42.26 2,249,805 +0.63(+1.51%)
Jan 19, 2023 40.92 41.96 40.69 41.63 2,756,935 +0.54(+1.31%)
Jan 18, 2023 41.65 42.68 41.06 41.09 3,256,631 +0.25(+0.61%)
Jan 17, 2023 40.91 41.39 40.44 40.84 3,160,042 -1.17(-2.79%)
Jan 13, 2023 41.57 42.08 40.88 42.01 3,013,360 +0.39(+0.94%)
Jan 12, 2023 41.13 41.64 40.36 41.62 3,077,180 +1.05(+2.59%)
Jan 11, 2023 39.60 40.79 38.96 40.57 3,940,233 +1.03(+2.60%)
Jan 10, 2023 39.94 40.03 38.76 39.54 4,308,354 -0.01(-0.03%)
Jan 09, 2023 40.31 40.73 39.45 39.55 2,945,922 +0.13(+0.33%)
Jan 06, 2023 38.43 40.01 38.30 39.42 3,912,782 +1.63(+4.31%)
Jan 05, 2023 36.57 38.08 36.01 37.79 4,275,577 +1.65(+4.57%)
Jan 04, 2023 36.47 36.56 35.26 36.14 5,226,427 -0.46(-1.26%)
Jan 03, 2023 37.89 38.27 36.46 36.60 4,485,534 -1.22(-3.23%)
Dec 30, 2022 38.04 38.34 37.55 37.82 1,434,307 -0.23(-0.60%)
Dec 29, 2022 38.55 38.65 37.90 38.05 2,862,623 -0.22(-0.57%)
Dec 28, 2022 39.10 39.40 37.91 38.27 2,797,159 -1.09(-2.77%)
Dec 27, 2022 38.70 39.64 38.67 39.36 2,229,903 +1.08(+2.82%)
Dec 23, 2022 38.29 38.45 37.80 38.28 1,479,824 +0.35(+0.92%)
Dec 22, 2022 38.35 38.53 37.20 37.93 2,206,481 -0.70(-1.81%)
Dec 21, 2022 38.01 38.69 37.91 38.63 3,104,444 +1.11(+2.96%)
Dec 20, 2022 36.78 37.61 36.78 37.52 3,374,111 +0.99(+2.71%)
Dec 19, 2022 37.66 37.74 36.03 36.53 2,818,241 -0.82(-2.20%)
Dec 16, 2022 36.84 37.50 36.49 37.35 2,949,640 +0.23(+0.62%)
Dec 15, 2022 37.16 37.26 36.77 37.12 2,473,638 -0.58(-1.54%)
Dec 14, 2022 37.24 38.12 37.08 37.70 2,496,483 +0.32(+0.84%)
Dec 13, 2022 37.96 38.36 37.10 37.38 2,744,708 +0.73(+1.98%)
Dec 12, 2022 36.09 36.72 35.88 36.66 1,873,933 +0.09(+0.25%)
Dec 09, 2022 37.31 37.52 36.48 36.57 2,202,286 -0.57(-1.53%)
Dec 08, 2022 37.87 38.48 37.02 37.14 2,889,622 +0.96(+2.64%)
Dec 07, 2022 36.48 36.60 35.80 36.18 2,868,975 -0.43(-1.17%)
Dec 06, 2022 36.39 37.15 36.19 36.61 2,971,447 +0.54(+1.49%)
Dec 05, 2022 37.89 37.98 35.97 36.07 3,709,787 -1.50(-4.01%)
Dec 02, 2022 37.15 38.03 36.80 37.57 2,952,544 -0.05(-0.13%)
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.