Skip to main content

Teck Cominco Limited (NY: TECK )

49.25 +0.66 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 48.20 49.61 47.94 49.25 2,617,041 +0.66(+1.36%)
Oct 08, 2024 49.61 49.82 48.07 48.59 3,931,475 -2.55(-4.99%)
Oct 07, 2024 51.70 51.80 50.58 51.14 2,266,927 -0.68(-1.31%)
Oct 04, 2024 52.24 52.37 51.63 51.82 2,280,905 +0.45(+0.88%)
Oct 03, 2024 51.39 51.78 51.12 51.37 2,108,019 -1.01(-1.93%)
Oct 02, 2024 52.17 52.98 51.80 52.38 2,074,297 +0.50(+0.96%)
Oct 01, 2024 52.50 52.63 51.36 51.88 2,585,302 -0.36(-0.69%)
Sep 30, 2024 51.85 52.41 51.54 52.24 2,947,477 -0.20(-0.38%)
Sep 27, 2024 53.40 53.63 51.96 52.44 5,233,295 -0.96(-1.80%)
Sep 26, 2024 52.00 54.13 51.88 53.40 5,720,367 +2.82(+5.58%)
Sep 25, 2024 50.93 51.07 50.31 50.58 2,868,834 -0.42(-0.82%)
Sep 24, 2024 51.41 51.59 50.51 51.00 4,464,892 +1.91(+3.89%)
Sep 23, 2024 49.11 49.93 49.04 49.09 2,322,121 +0.18(+0.37%)
Sep 20, 2024 49.00 49.19 48.08 48.91 3,392,609 -0.06(-0.12%)
Sep 19, 2024 49.00 49.40 47.99 48.97 3,652,175 +1.87(+3.97%)
Sep 18, 2024 47.00 48.42 46.35 47.10 2,861,231 +0.31(+0.66%)
Sep 17, 2024 47.06 47.33 46.55 46.79 1,674,356 -0.27(-0.57%)
Sep 16, 2024 46.65 47.14 46.21 47.06 2,340,940 +0.73(+1.58%)
Sep 13, 2024 46.60 47.11 46.05 46.33 3,016,693 +0.52(+1.14%)
Sep 12, 2024 44.95 46.04 44.87 45.81 3,443,073 +1.48(+3.33%)
Sep 11, 2024 44.08 44.50 42.98 44.33 3,370,334 +0.52(+1.20%)
Sep 10, 2024 43.58 44.07 43.05 43.81 2,508,396 +0.02(+0.05%)
Sep 09, 2024 43.34 44.34 43.34 43.79 2,208,006 +0.73(+1.70%)
Sep 06, 2024 43.98 44.57 42.72 43.06 3,624,955 -1.21(-2.73%)
Sep 05, 2024 45.28 45.75 44.17 44.27 2,412,470 -0.37(-0.82%)
Sep 04, 2024 44.06 45.36 44.06 44.63 3,700,666 +0.49(+1.12%)
Sep 03, 2024 45.62 45.83 43.94 44.14 4,448,519 -3.29(-6.93%)
Aug 30, 2024 46.98 47.56 46.63 47.42 1,179,333 +0.52(+1.12%)
Aug 29, 2024 46.83 47.32 46.71 46.90 2,024,889 +0.30(+0.64%)
Aug 28, 2024 47.03 47.45 46.47 46.60 2,099,140 -1.77(-3.66%)
Aug 27, 2024 48.45 49.02 48.21 48.37 1,523,133 -0.36(-0.73%)
Aug 26, 2024 48.96 49.32 48.60 48.73 1,252,408 +0.33(+0.67%)
Aug 23, 2024 47.91 48.86 47.80 48.40 1,663,905 +0.95(+2.00%)
Aug 22, 2024 48.12 48.17 47.30 47.45 1,700,699 -0.98(-2.02%)
Aug 21, 2024 48.47 48.80 48.17 48.43 1,986,704 +0.44(+0.91%)
Aug 20, 2024 49.02 49.18 47.82 48.00 2,254,379 -0.86(-1.76%)
Aug 19, 2024 48.71 49.09 48.46 48.86 1,992,338 +0.59(+1.23%)
Aug 16, 2024 48.26 48.66 47.74 48.27 2,966,853 -0.26(-0.53%)
Aug 15, 2024 47.26 48.71 47.22 48.52 3,757,839 +2.17(+4.68%)
Aug 14, 2024 46.21 46.45 45.65 46.35 2,202,977 +0.19(+0.41%)
Aug 13, 2024 45.88 46.48 45.23 46.17 1,862,469 +0.21(+0.45%)
Aug 12, 2024 45.06 46.11 45.06 45.96 2,815,180 +1.00(+2.22%)
Aug 09, 2024 44.55 45.25 44.47 44.96 2,161,967 +0.49(+1.11%)
Aug 08, 2024 43.91 44.71 43.56 44.46 2,348,135 +1.33(+3.08%)
Aug 07, 2024 45.55 45.84 42.91 43.14 3,985,224 -1.61(-3.61%)
Aug 06, 2024 43.69 45.17 43.44 44.75 2,396,730 +0.81(+1.85%)
Aug 05, 2024 41.48 44.25 41.18 43.94 4,219,496 -0.75(-1.68%)
Aug 02, 2024 45.97 46.01 43.91 44.69 4,218,618 -1.96(-4.20%)
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.