Skip to main content

Teck Cominco Limited (NY: TECK )

47.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 41.21 42.00 40.93 41.75 4,344,681 +1.17(+2.88%)
Jun 29, 2023 40.52 40.63 40.11 40.58 1,952,823 +0.06(+0.15%)
Jun 28, 2023 40.09 40.66 39.80 40.52 2,197,445 -0.40(-0.97%)
Jun 27, 2023 40.04 40.98 39.84 40.92 2,333,709 +0.85(+2.13%)
Jun 26, 2023 39.36 40.45 39.24 40.07 2,275,978 +0.86(+2.20%)
Jun 23, 2023 39.74 39.81 38.68 39.20 3,783,783 -1.55(-3.80%)
Jun 22, 2023 40.41 40.94 40.36 40.75 3,143,622 -0.14(-0.34%)
Jun 21, 2023 40.38 41.17 40.32 40.89 2,811,362 +0.00(+0.00%)
Jun 20, 2023 41.09 41.35 40.02 40.89 3,463,363 -0.72(-1.74%)
Jun 16, 2023 42.97 43.21 41.41 41.61 5,842,024 -1.31(-3.05%)
Jun 15, 2023 42.60 43.54 42.50 42.92 3,755,284 -0.86(-1.96%)
May 08, 2023 43.72 43.88 43.04 43.78 1,865,745 +0.65(+1.51%)
May 05, 2023 42.69 43.28 42.19 43.13 3,264,653 +0.90(+2.13%)
May 04, 2023 43.01 43.25 41.85 42.23 2,727,970 -0.74(-1.73%)
May 03, 2023 43.61 43.97 42.84 42.97 2,483,285 -0.58(-1.34%)
May 02, 2023 44.34 44.37 43.24 43.55 4,230,581 -1.45(-3.23%)
May 01, 2023 46.05 46.51 45.00 45.01 2,035,750 -1.08(-2.34%)
Apr 28, 2023 44.32 46.17 43.80 46.08 4,268,374 +0.90(+1.99%)
Apr 27, 2023 43.94 45.45 43.63 45.18 5,841,994 +0.73(+1.65%)
Apr 26, 2023 44.91 45.74 44.05 44.45 12,040,797 +1.73(+4.05%)
Apr 25, 2023 43.74 44.04 42.61 42.72 6,230,651 -2.04(-4.55%)
Apr 24, 2023 44.63 45.12 44.24 44.76 4,056,117 -0.54(-1.20%)
Apr 21, 2023 45.78 45.88 44.44 45.30 10,348,240 -0.75(-1.63%)
Apr 20, 2023 46.82 47.55 45.74 46.05 6,121,591 -1.14(-2.41%)
Apr 19, 2023 47.22 48.03 47.09 47.19 6,138,059 -0.38(-0.79%)
Apr 18, 2023 47.86 48.00 46.96 47.57 5,153,664 -0.54(-1.13%)
Apr 17, 2023 46.51 48.79 46.46 48.11 18,042,446 +3.39(+7.59%)
Apr 14, 2023 44.60 46.05 44.25 44.72 6,793,618 +0.69(+1.57%)
Apr 13, 2023 43.04 44.14 43.00 44.03 8,239,406 +1.50(+3.53%)
Apr 12, 2023 43.16 43.47 42.47 42.52 3,947,116 -0.30(-0.69%)
Apr 11, 2023 42.52 43.29 42.36 42.82 5,601,459 +0.52(+1.24%)
Apr 10, 2023 42.88 43.07 41.56 42.30 5,436,133 -1.19(-2.73%)
Apr 06, 2023 41.93 43.80 41.73 43.48 9,370,617 +1.72(+4.12%)
Apr 05, 2023 42.08 42.40 40.37 41.76 10,034,075 -1.11(-2.58%)
Apr 04, 2023 43.25 43.56 42.12 42.87 9,228,040 -0.30(-0.69%)
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.