Skip to main content

Teck Cominco Limited (NY:TECK)

34.19 +0.42 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 33.90 34.40 33.76 34.19 2,497,978 +0.42(+1.24%)
Aug 28, 2025 33.26 33.98 33.10 33.77 3,732,151 +0.84(+2.55%)
Aug 27, 2025 32.86 32.95 32.36 32.93 2,443,350 -0.34(-1.02%)
Aug 26, 2025 33.00 33.36 32.69 33.27 3,589,565 -0.04(-0.12%)
Aug 25, 2025 33.65 33.99 33.18 33.31 2,102,316 -0.30(-0.89%)
Aug 22, 2025 31.85 34.05 31.79 33.61 4,897,545 +1.85(+5.82%)
Aug 21, 2025 31.14 31.77 31.10 31.76 2,570,019 +0.49(+1.57%)
Aug 20, 2025 31.23 31.44 30.98 31.27 2,721,154 -0.13(-0.41%)
Aug 19, 2025 31.95 31.98 31.36 31.40 2,474,787 -0.23(-0.73%)
Aug 18, 2025 32.14 32.14 31.61 31.63 2,527,841 -0.61(-1.89%)
Aug 15, 2025 32.66 32.66 32.19 32.24 1,950,560 -0.03(-0.09%)
Aug 14, 2025 32.18 32.41 31.79 32.27 2,454,759 -0.46(-1.41%)
Aug 13, 2025 32.82 33.07 32.55 32.73 3,556,811 +0.22(+0.68%)
Aug 12, 2025 32.57 32.80 32.33 32.51 3,756,404 +0.21(+0.65%)
Aug 11, 2025 32.87 33.12 31.98 32.30 3,891,900 -0.73(-2.21%)
Aug 08, 2025 33.48 33.75 33.02 33.03 3,808,083 -0.17(-0.51%)
Aug 07, 2025 33.11 33.28 32.78 33.20 2,704,582 +0.82(+2.53%)
Aug 06, 2025 32.75 32.86 32.23 32.38 2,638,464 -0.21(-0.64%)
Aug 05, 2025 32.51 32.60 31.72 32.59 2,997,783 +0.08(+0.25%)
Aug 04, 2025 32.00 32.59 31.64 32.51 2,645,758 +0.90(+2.85%)
Aug 01, 2025 32.00 32.33 31.31 31.61 4,353,357 -0.85(-2.62%)
Jul 31, 2025 31.79 32.80 31.60 32.46 5,335,702 +0.33(+1.03%)
Jul 30, 2025 32.92 34.48 31.47 32.13 11,534,359 -0.89(-2.70%)
Jul 29, 2025 33.89 33.89 32.66 33.02 4,980,736 -0.71(-2.10%)
Jul 28, 2025 32.80 34.10 32.61 33.73 9,070,384 +0.73(+2.21%)
Jul 25, 2025 34.67 34.67 32.98 33.00 12,645,247 -2.12(-6.04%)
Jul 24, 2025 37.04 37.45 35.12 35.12 12,077,544 -3.47(-8.99%)
Jul 23, 2025 39.18 39.29 38.24 38.59 5,013,955 -0.20(-0.52%)
Jul 22, 2025 38.23 38.79 37.65 38.79 4,713,797 +0.82(+2.16%)
Jul 21, 2025 38.25 38.50 37.78 37.97 4,440,948 +0.45(+1.20%)
Jul 18, 2025 38.29 38.29 37.42 37.52 2,476,249 -0.53(-1.39%)
Jul 17, 2025 36.87 38.27 36.87 38.05 4,359,406 +0.97(+2.62%)
Jul 16, 2025 37.59 37.61 36.45 37.08 3,730,731 -0.45(-1.20%)
Jul 15, 2025 38.06 38.28 37.12 37.53 4,719,821 -0.83(-2.16%)
Jul 14, 2025 38.07 38.39 37.80 38.36 2,245,055 +0.05(+0.13%)
Jul 11, 2025 38.18 38.33 37.42 38.31 4,451,650 -0.50(-1.29%)
Jul 10, 2025 39.31 39.35 38.50 38.81 5,160,190 +0.37(+0.96%)
Jul 09, 2025 39.10 39.53 38.18 38.44 4,334,440 -0.68(-1.74%)
Jul 08, 2025 40.65 41.72 38.72 39.12 10,451,273 -1.16(-2.88%)
Jul 07, 2025 40.36 40.81 39.93 40.28 2,943,843 -0.54(-1.32%)
Jul 03, 2025 41.70 41.88 40.64 40.82 1,882,249 -0.89(-2.13%)
Jul 02, 2025 40.83 42.38 40.60 41.71 4,632,488 +1.41(+3.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.