Skip to main content

Teck Cominco Limited (NY: TECK )

47.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 49.87 50.08 47.81 47.99 2,563,014 -0.23(-0.48%)
Jun 11, 2024 48.56 48.91 47.86 48.22 2,630,847 -1.25(-2.53%)
Jun 10, 2024 49.76 49.82 49.22 49.47 2,485,840 +0.30(+0.61%)
Jun 07, 2024 49.14 49.73 48.99 49.17 2,968,029 -1.85(-3.63%)
Jun 06, 2024 49.56 51.06 49.39 51.02 2,757,304 +1.49(+3.01%)
Jun 05, 2024 48.96 49.89 48.67 49.53 3,995,837 +1.24(+2.57%)
Jun 04, 2024 50.15 50.34 47.39 48.29 5,352,708 -3.15(-6.12%)
Jun 03, 2024 52.21 52.57 51.26 51.44 2,151,678 -0.61(-1.17%)
May 31, 2024 51.66 52.27 51.02 52.05 2,882,203 +0.66(+1.28%)
May 30, 2024 50.98 52.07 50.74 51.39 1,696,829 -0.25(-0.48%)
May 29, 2024 51.85 52.17 51.44 51.64 1,979,879 -1.13(-2.14%)
May 28, 2024 52.28 53.06 51.88 52.77 2,366,647 +1.41(+2.75%)
May 24, 2024 51.10 51.54 50.63 51.36 1,792,882 +0.96(+1.90%)
May 23, 2024 50.91 51.20 49.96 50.40 2,349,743 -0.31(-0.61%)
May 22, 2024 51.74 52.04 50.29 50.71 4,991,986 -2.69(-5.04%)
May 21, 2024 54.26 54.48 53.31 53.40 3,057,605 -1.37(-2.50%)
May 20, 2024 54.11 55.13 53.76 54.77 4,005,147 +0.98(+1.82%)
May 17, 2024 52.93 53.84 52.58 53.79 2,952,794 +1.99(+3.84%)
May 16, 2024 52.00 52.50 51.60 51.80 2,672,130 -0.33(-0.63%)
May 15, 2024 52.85 53.03 51.65 52.13 2,519,816 -0.41(-0.78%)
May 14, 2024 51.60 52.74 51.41 52.54 2,755,684 +1.08(+2.10%)
May 13, 2024 51.70 52.01 51.16 51.46 2,049,271 -0.24(-0.46%)
May 10, 2024 51.70 52.45 51.34 51.70 3,035,437 +0.38(+0.74%)
May 09, 2024 49.87 51.65 49.70 51.32 4,553,983 +1.73(+3.49%)
May 08, 2024 49.22 49.66 48.83 49.59 2,930,575 -0.75(-1.49%)
May 07, 2024 49.93 50.51 49.78 50.34 2,499,227 +0.45(+0.90%)
May 06, 2024 50.00 50.45 49.67 49.89 3,016,291 +0.60(+1.22%)
May 03, 2024 49.42 50.25 48.90 49.29 2,689,323 +0.84(+1.73%)
May 02, 2024 48.18 49.18 47.86 48.45 3,325,177 +0.04(+0.08%)
May 01, 2024 49.13 49.40 48.14 48.41 3,422,694 -0.78(-1.59%)
Apr 30, 2024 49.50 50.36 49.17 49.19 3,251,646 -1.88(-3.68%)
Apr 29, 2024 50.80 51.65 50.13 51.07 4,139,688 +0.69(+1.37%)
Apr 26, 2024 50.00 50.93 49.40 50.38 5,100,983 +0.84(+1.70%)
Apr 25, 2024 48.69 49.79 47.00 49.54 10,821,363 +4.10(+9.02%)
Apr 24, 2024 45.60 46.00 44.62 45.44 3,641,785 -0.09(-0.20%)
Apr 23, 2024 44.63 45.66 44.53 45.53 4,159,574 -0.33(-0.72%)
Apr 22, 2024 46.13 46.37 45.17 45.86 6,873,140 -1.27(-2.69%)
Apr 19, 2024 47.25 47.97 46.84 47.13 3,660,103 -0.59(-1.24%)
Apr 18, 2024 47.96 48.38 47.18 47.72 3,175,680 +0.52(+1.10%)
Apr 17, 2024 47.96 48.87 47.04 47.20 5,068,220 +0.07(+0.15%)
Apr 16, 2024 46.50 47.58 45.99 47.13 4,202,783 -0.63(-1.32%)
Apr 15, 2024 48.75 49.05 47.41 47.76 4,178,801 -0.14(-0.29%)
Apr 12, 2024 49.46 50.46 47.55 47.90 4,980,588 -0.67(-1.38%)
Apr 11, 2024 49.29 49.55 47.98 48.57 4,055,469 -0.81(-1.64%)
Apr 10, 2024 48.12 50.30 47.77 49.38 6,453,260 +0.24(+0.49%)
Apr 09, 2024 47.81 49.34 47.67 49.14 5,704,581 +2.18(+4.64%)
Apr 08, 2024 47.62 47.90 46.73 46.96 3,213,826 +0.23(+0.49%)
Apr 05, 2024 46.80 46.93 46.31 46.73 4,025,678 -0.19(-0.40%)
Apr 04, 2024 48.25 48.51 46.75 46.92 4,893,021 -0.94(-1.96%)
Apr 03, 2024 46.44 47.91 46.35 47.86 6,367,546 +1.53(+3.30%)
Apr 02, 2024 46.50 46.81 45.77 46.33 4,550,024 +0.07(+0.15%)
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.