Skip to main content

Teck Cominco Limited (NY: TECK )

47.77 +0.10 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 17.94 18.74 17.82 18.60 4,298,751 +0.49(+2.68%)
May 30, 2019 18.40 18.40 18.04 18.11 1,897,556 -0.23(-1.25%)
May 29, 2019 18.09 18.43 18.03 18.34 1,481,893 -0.06(-0.35%)
May 28, 2019 18.46 18.64 18.29 18.41 2,464,746 +0.27(+1.46%)
May 24, 2019 18.19 18.36 17.89 18.14 1,725,702 +0.18(+1.02%)
May 23, 2019 18.22 18.25 17.77 17.96 3,588,875 -0.59(-3.16%)
May 22, 2019 18.77 18.79 18.41 18.55 1,377,914 -0.34(-1.79%)
May 21, 2019 18.64 19.02 18.64 18.88 2,766,674 +0.34(+1.83%)
May 20, 2019 18.49 18.68 18.43 18.55 1,970,130 -0.16(-0.83%)
May 17, 2019 19.16 19.20 18.61 18.70 3,267,086 -0.63(-3.27%)
May 16, 2019 19.59 19.59 19.15 19.33 2,744,867 +0.02(+0.10%)
May 15, 2019 19.03 19.54 19.01 19.31 2,256,561 +0.07(+0.38%)
May 14, 2019 19.28 19.32 19.03 19.24 1,988,125 +0.13(+0.67%)
May 13, 2019 19.63 19.68 18.87 19.11 4,160,407 -0.99(-4.92%)
May 10, 2019 20.02 20.19 19.71 20.10 2,599,692 +0.16(+0.78%)
May 09, 2019 19.81 20.16 19.75 19.95 2,117,652 -0.16(-0.82%)
May 08, 2019 19.86 20.25 19.78 20.11 2,050,919 +0.05(+0.27%)
May 07, 2019 20.36 20.40 19.92 20.06 3,295,216 -0.54(-2.62%)
May 06, 2019 20.31 20.61 20.26 20.60 2,644,663 -0.46(-2.17%)
May 03, 2019 20.51 21.07 20.44 21.05 2,928,256 +0.81(+3.98%)
May 02, 2019 20.43 20.53 20.15 20.25 3,566,888 -0.25(-1.21%)
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.