Skip to main content

Teck Cominco Limited (NY: TECK )

45.78 +1.86 (+4.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 5.049 5.180 4.909 5.066 8,316,692 +0.11(+2.30%)
Feb 26, 2016 5.302 5.512 4.917 4.952 10,192,573 -0.02(-0.35%)
Feb 25, 2016 4.856 5.040 4.712 4.970 5,891,173 +0.07(+1.43%)
Feb 24, 2016 4.874 5.075 4.524 4.900 17,332,220 -0.37(-6.98%)
Feb 23, 2016 5.766 5.950 5.215 5.267 14,690,048 -0.72(-11.99%)
Feb 22, 2016 5.477 6.344 5.469 5.985 22,268,588 +0.78(+14.96%)
Feb 19, 2016 5.057 5.311 4.996 5.206 7,792,427 -0.07(-1.33%)
Feb 18, 2016 5.294 5.364 4.904 5.276 13,144,960 -0.09(-1.63%)
Feb 17, 2016 4.646 5.609 4.594 5.364 17,474,522 +0.93(+20.91%)
Feb 16, 2016 4.147 4.480 3.867 4.436 12,014,599 +0.34(+8.33%)
Feb 12, 2016 3.395 4.095 4.095 4.095 16,047,140 +0.87(+26.83%)
Feb 11, 2016 3.456 3.456 3.106 3.229 10,908,121 -0.19(-5.63%)
Feb 10, 2016 3.526 3.762 3.395 3.421 6,989,214 -0.07(-2.00%)
Feb 09, 2016 3.631 3.657 3.412 3.491 4,261,243 -0.25(-6.56%)
Feb 08, 2016 3.745 4.007 3.596 3.736 6,646,714 -0.03(-0.70%)
Feb 05, 2016 3.649 3.907 3.614 3.762 7,673,835 -0.02(-0.46%)
Feb 04, 2016 3.430 3.929 3.421 3.780 14,405,430 +0.45(+13.68%)
Feb 03, 2016 3.115 3.342 2.931 3.325 8,750,566 +0.30(+9.83%)
Feb 02, 2016 3.080 3.106 2.975 3.027 4,274,758 -0.15(-4.68%)
Feb 01, 2016 3.229 3.237 3.071 3.176 8,239,705 -0.09(-2.68%)
Jan 29, 2016 3.106 3.264 3.093 3.264 5,534,670 +0.15(+4.78%)
Jan 28, 2016 3.220 3.257 2.992 3.115 7,035,776 +0.09(+2.89%)
Jan 27, 2016 3.167 3.230 2.957 3.027 9,381,137 -0.16(-4.94%)
Jan 26, 2016 3.071 3.233 2.975 3.185 6,474,082 +0.25(+8.66%)
Jan 25, 2016 3.211 3.237 2.927 2.931 6,505,663 -0.32(-9.95%)
Jan 22, 2016 3.447 3.614 3.167 3.255 8,972,055 -0.03(-0.80%)
Jan 21, 2016 3.194 3.377 3.062 3.281 9,564,123 +0.10(+3.31%)
Jan 20, 2016 2.844 3.176 2.712 3.176 18,735,632 +0.18(+6.14%)
Jan 19, 2016 2.852 3.089 2.756 2.992 14,680,290 +0.28(+10.32%)
Jan 15, 2016 2.406 2.712 2.712 2.712 12,591,969 +0.08(+2.99%)
Jan 14, 2016 2.310 2.695 2.284 2.634 14,979,854 +0.31(+13.16%)
Jan 13, 2016 2.485 2.537 2.240 2.327 9,278,693 -0.05(-2.21%)
Jan 12, 2016 2.634 2.669 2.314 2.380 15,948,580 -0.20(-7.80%)
Jan 11, 2016 2.826 2.835 2.511 2.581 14,045,425 -0.18(-6.65%)
Jan 08, 2016 2.914 2.914 2.756 2.765 9,054,943 -0.03(-1.25%)
Jan 07, 2016 2.922 3.054 2.765 2.800 11,280,591 -0.25(-8.31%)
Jan 06, 2016 3.159 3.220 3.045 3.054 10,498,120 -0.25(-7.43%)
Jan 05, 2016 3.194 3.347 3.167 3.299 7,812,643 +0.12(+3.86%)
Jan 04, 2016 3.202 3.272 3.071 3.176 5,206,019 -0.20(-5.96%)
Dec 31, 2015 3.351 3.377 3.377 3.377 3,715,977 +0.04(+1.31%)
Dec 30, 2015 3.307 3.421 3.290 3.334 1,847,520 -0.08(-2.31%)
Dec 29, 2015 3.482 3.535 3.369 3.412 3,728,047 +0.07(+2.09%)
Dec 28, 2015 3.474 3.482 3.334 3.342 4,875,675 -0.22(-6.14%)
Dec 24, 2015 3.605 3.561 3.561 3.561 2,285,542 +0.07(+2.01%)
Dec 23, 2015 3.290 3.622 3.290 3.491 14,081,404 +0.32(+10.22%)
Dec 22, 2015 2.949 3.194 2.949 3.167 5,721,842 +0.18(+6.16%)
Dec 21, 2015 2.966 3.194 2.870 2.984 7,775,411 +0.10(+3.65%)
Dec 18, 2015 2.774 2.992 2.765 2.879 13,850,238 +0.16(+5.79%)
Dec 17, 2015 2.835 2.861 2.660 2.721 14,434,415 -0.22(-7.44%)
Dec 16, 2015 2.905 3.010 2.874 2.940 8,350,042 +0.07(+2.44%)
Dec 15, 2015 2.966 3.059 2.870 2.870 5,937,561 -0.03(-1.20%)
Dec 14, 2015 3.080 3.093 2.852 2.905 7,125,494 -0.17(-5.68%)
Dec 11, 2015 3.211 3.281 3.062 3.080 9,639,581 -0.23(-6.88%)
Dec 10, 2015 3.220 3.377 3.167 3.307 7,085,762 +0.13(+4.13%)
Dec 09, 2015 3.116 3.271 3.098 3.176 7,853,187 +0.15(+4.84%)
Dec 08, 2015 3.090 3.129 3.012 3.029 6,642,005 -0.16(-5.13%)
Dec 07, 2015 3.470 3.470 3.185 3.193 6,407,013 -0.35(-9.98%)
Dec 04, 2015 3.461 3.616 3.401 3.547 6,878,870 +0.03(+0.98%)
Dec 03, 2015 3.409 3.547 3.392 3.513 6,508,084 +0.12(+3.56%)
Dec 02, 2015 3.556 3.582 3.366 3.392 5,675,235 -0.21(-5.76%)
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.