Skip to main content

Teck Cominco Limited (NY: TECK )

46.78 +0.81 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 45.15 46.98 45.07 46.78 3,367,960 +0.81(+1.76%)
Jul 18, 2024 48.06 48.36 45.72 45.97 5,118,448 -2.44(-5.04%)
Jul 17, 2024 49.58 49.71 48.26 48.41 3,569,193 -1.40(-2.81%)
Jul 16, 2024 49.24 49.93 49.02 49.81 2,893,482 -0.19(-0.38%)
Jul 15, 2024 50.62 51.05 49.96 50.00 1,786,847 -0.78(-1.54%)
Jul 12, 2024 51.46 51.46 49.35 50.78 6,407,325 +1.27(+2.57%)
Jul 11, 2024 49.92 50.24 48.84 49.51 4,805,399 -0.16(-0.32%)
Jul 10, 2024 48.50 50.10 48.41 49.67 4,580,592 +1.39(+2.88%)
Jul 09, 2024 48.72 49.54 48.25 48.28 1,906,910 -0.50(-1.03%)
Jul 08, 2024 49.92 50.09 48.60 48.78 2,575,231 -1.65(-3.27%)
Jul 05, 2024 51.80 52.76 50.42 50.43 3,508,907 +0.32(+0.64%)
Jul 03, 2024 49.50 50.64 49.45 50.11 2,215,800 +1.57(+3.23%)
Jul 02, 2024 48.01 48.56 47.77 48.54 1,552,794 +0.39(+0.81%)
Jul 01, 2024 49.01 49.14 48.04 48.15 1,659,574 +0.25(+0.52%)
Jun 28, 2024 48.98 49.06 47.62 47.90 1,653,459 -0.09(-0.19%)
Jun 27, 2024 48.45 48.55 47.93 47.99 1,435,179 -0.25(-0.52%)
Jun 26, 2024 47.50 48.27 47.42 48.24 1,974,850 +0.62(+1.30%)
Jun 25, 2024 48.01 48.18 47.56 47.62 1,358,800 -0.54(-1.12%)
Jun 24, 2024 47.43 48.66 47.43 48.16 2,234,063 +0.90(+1.90%)
Jun 21, 2024 47.77 48.00 46.91 47.26 2,293,681 -0.77(-1.60%)
Jun 20, 2024 47.58 48.28 47.41 48.03 2,935,824 +0.58(+1.22%)
Jun 18, 2024 47.70 48.02 47.31 47.45 2,492,905 -0.32(-0.67%)
Jun 17, 2024 47.20 47.81 46.15 47.77 3,774,956 +0.10(+0.21%)
Jun 14, 2024 46.96 48.09 46.96 47.67 2,205,136 +0.29(+0.61%)
Jun 13, 2024 47.54 47.63 47.01 47.38 2,485,188 -0.52(-1.08%)
Jun 12, 2024 49.77 49.98 47.72 47.90 2,567,906 -0.23(-0.48%)
Jun 11, 2024 48.47 48.82 47.77 48.13 2,635,869 -1.25(-2.53%)
Jun 10, 2024 49.67 49.73 49.13 49.38 2,490,585 +0.30(+0.61%)
Jun 07, 2024 49.05 49.64 48.90 49.08 2,973,695 -1.85(-3.63%)
Jun 06, 2024 49.47 50.96 49.30 50.92 2,762,567 +1.49(+3.01%)
Jun 05, 2024 48.87 49.79 48.58 49.44 4,003,465 +1.24(+2.57%)
Jun 04, 2024 50.05 50.24 47.30 48.20 5,362,926 -3.14(-6.12%)
Jun 03, 2024 52.11 52.47 51.16 51.34 2,155,785 -0.61(-1.17%)
May 31, 2024 51.56 52.17 50.92 51.95 2,887,705 +0.66(+1.28%)
May 30, 2024 50.88 51.97 50.64 51.29 1,700,068 -0.25(-0.48%)
May 29, 2024 51.75 52.07 51.34 51.54 1,983,658 -1.13(-2.14%)
May 28, 2024 52.18 52.96 51.78 52.67 2,371,165 +1.41(+2.75%)
May 24, 2024 51.00 51.44 50.53 51.26 1,796,304 +0.96(+1.90%)
May 23, 2024 50.81 51.10 49.86 50.30 2,354,228 -0.31(-0.61%)
May 22, 2024 51.64 51.94 50.19 50.61 5,001,516 -2.68(-5.04%)
May 21, 2024 54.16 54.38 53.21 53.30 3,063,442 -1.37(-2.50%)
May 20, 2024 54.01 55.02 53.66 54.67 4,012,793 +0.98(+1.82%)
May 17, 2024 52.83 53.74 52.48 53.69 2,958,431 +1.99(+3.84%)
May 16, 2024 51.90 52.40 51.50 51.70 2,677,231 -0.33(-0.63%)
May 15, 2024 52.75 52.93 51.55 52.03 2,524,626 -0.41(-0.78%)
May 14, 2024 51.50 52.64 51.31 52.44 2,760,944 +1.08(+2.10%)
May 13, 2024 51.60 51.91 51.06 51.36 2,053,183 -0.24(-0.46%)
May 10, 2024 51.60 52.35 51.24 51.60 3,041,231 +0.38(+0.74%)
May 09, 2024 49.77 51.55 49.61 51.22 4,562,676 +1.73(+3.49%)
May 08, 2024 49.13 49.57 48.74 49.50 2,936,169 -0.75(-1.49%)
May 07, 2024 49.83 50.41 49.69 50.24 2,503,998 +0.45(+0.90%)
May 06, 2024 49.90 50.35 49.58 49.79 3,022,049 +0.60(+1.22%)
May 03, 2024 49.33 50.15 48.81 49.20 2,694,457 +0.84(+1.73%)
May 02, 2024 48.09 49.09 47.77 48.36 3,331,524 +0.04(+0.08%)
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.