Skip to main content

Teck Cominco Limited (NY: TECK )

47.45 -0.32 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 23.62 23.62 23.62 0 -0.40(-1.65%)
Dec 28, 2017 24.07 24.20 23.63 24.01 3,617,636 +0.22(+0.91%)
Dec 27, 2017 23.46 23.85 23.37 23.80 4,083,449 +0.33(+1.42%)
Dec 26, 2017 22.92 23.54 22.89 23.46 3,563,113 +0.53(+2.32%)
Dec 22, 2017 22.72 23.06 22.65 22.93 2,868,338 +0.17(+0.75%)
Dec 21, 2017 22.46 22.87 22.41 22.76 3,796,721 +0.44(+1.98%)
Dec 20, 2017 22.11 22.37 21.84 22.32 4,600,997 +0.66(+3.04%)
Dec 19, 2017 21.79 22.11 21.62 21.66 4,867,057 -0.13(-0.58%)
Dec 18, 2017 21.56 21.90 21.53 21.78 5,460,763 +0.29(+1.34%)
Dec 15, 2017 21.41 21.75 21.24 21.50 4,963,648 +0.37(+1.75%)
Dec 14, 2017 21.35 21.58 21.12 21.13 3,348,932 -0.05(-0.21%)
Dec 13, 2017 20.77 21.28 20.69 21.17 8,044,746 +0.43(+2.09%)
Dec 12, 2017 20.66 20.95 20.60 20.74 3,576,669 +0.13(+0.64%)
Dec 11, 2017 20.55 20.78 20.51 20.60 3,015,385 +0.24(+1.17%)
Dec 08, 2017 20.45 20.77 20.35 20.36 3,864,863 +0.20(+1.01%)
Dec 07, 2017 20.05 20.32 19.99 20.16 4,190,848 -0.02(-0.09%)
Dec 06, 2017 20.35 20.72 20.17 20.18 5,126,636 -0.05(-0.26%)
Dec 05, 2017 20.15 20.40 19.92 20.23 6,206,144 -0.60(-2.89%)
Dec 04, 2017 20.31 21.16 20.31 20.83 4,972,279 +0.19(+0.94%)
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.