Skip to main content

Teck Cominco Limited (NY: TECK )

40.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 40.99 40.99 40.04 40.63 2,974,209 +0.32(+0.79%)
Sep 26, 2023 41.14 41.34 40.24 40.31 2,344,453 -0.71(-1.73%)
Sep 25, 2023 39.40 41.05 40.71 41.02 2,595,803 +1.03(+2.58%)
Sep 22, 2023 40.84 42.10 39.91 39.99 2,381,111 -0.14(-0.35%)
Sep 21, 2023 41.06 41.19 39.91 40.13 4,950,474 -1.86(-4.43%)
Sep 20, 2023 42.72 43.15 41.91 41.99 2,623,534 -0.53(-1.25%)
Sep 19, 2023 43.48 43.60 42.47 42.52 2,563,743 -0.78(-1.80%)
Sep 18, 2023 43.94 43.95 42.86 43.30 2,493,941 -0.69(-1.57%)
Sep 15, 2023 43.85 44.45 43.68 43.99 3,441,202 +0.20(+0.46%)
Sep 14, 2023 43.11 43.95 42.94 43.79 5,668,681 +1.66(+3.95%)
Sep 13, 2023 41.94 42.55 41.81 42.12 3,356,522 +0.29(+0.69%)
Sep 12, 2023 41.97 42.36 41.80 41.84 2,718,479 -0.08(-0.19%)
Sep 11, 2023 41.19 41.96 41.07 41.92 4,190,304 +1.72(+4.29%)
Sep 08, 2023 39.93 40.30 39.82 40.19 2,871,630 +0.05(+0.12%)
Sep 07, 2023 40.24 40.71 39.96 40.14 2,300,712 -0.83(-2.02%)
Sep 06, 2023 41.24 41.52 40.67 40.97 1,943,618 -0.71(-1.70%)
Sep 05, 2023 41.93 42.52 41.67 41.68 2,649,285 -0.70(-1.65%)
Sep 01, 2023 42.10 42.70 41.93 42.37 3,197,083 +1.18(+2.86%)
Aug 31, 2023 41.38 41.74 41.08 41.20 2,168,244 -0.01(-0.02%)
Aug 30, 2023 41.20 41.61 40.99 41.21 1,870,364 +0.18(+0.44%)
Aug 29, 2023 40.13 41.09 39.84 41.03 1,917,849 +0.98(+2.44%)
Aug 28, 2023 40.29 40.59 39.88 40.05 1,455,350 +0.20(+0.50%)
Aug 25, 2023 39.83 40.22 39.49 39.85 2,412,957 +0.13(+0.33%)
Aug 24, 2023 39.98 40.27 39.66 39.72 2,225,259 -0.87(-2.14%)
Aug 23, 2023 40.41 40.89 40.03 40.59 1,969,169 +0.32(+0.79%)
Aug 22, 2023 39.90 40.63 39.68 40.27 3,940,243 +0.84(+2.12%)
Aug 21, 2023 39.04 39.67 39.02 39.43 2,114,938 +0.46(+1.18%)
Aug 18, 2023 38.02 39.26 37.64 38.97 4,048,616 +0.46(+1.19%)
Aug 17, 2023 38.53 39.24 38.09 38.52 5,154,592 +1.37(+3.68%)
Aug 16, 2023 37.53 37.74 36.98 37.15 4,609,389 -0.68(-1.79%)
Aug 15, 2023 39.10 39.31 37.55 37.83 6,038,333 -1.89(-4.77%)
Aug 14, 2023 39.64 40.13 39.46 39.72 2,993,223 -0.51(-1.26%)
Aug 11, 2023 40.33 40.34 39.44 40.23 4,085,920 -0.25(-0.62%)
Aug 10, 2023 41.90 41.90 40.16 40.48 3,708,896 -0.90(-2.17%)
Aug 09, 2023 41.97 42.03 41.26 41.38 1,984,040 -0.33(-0.79%)
Aug 08, 2023 40.87 41.94 40.70 41.71 2,509,735 -0.21(-0.50%)
Aug 07, 2023 41.88 42.10 41.60 41.92 1,713,147 +0.10(+0.24%)
Aug 04, 2023 42.17 42.32 41.69 41.82 2,292,458 -0.21(-0.50%)
Aug 03, 2023 41.80 42.31 40.98 42.03 3,063,825 +0.01(+0.02%)
Aug 02, 2023 42.38 42.47 41.53 42.02 3,931,763 -1.23(-2.84%)
Aug 01, 2023 43.47 43.56 42.53 43.24 3,233,358 -1.06(-2.39%)
Jul 31, 2023 44.04 44.76 43.80 44.30 2,904,386 +0.74(+1.69%)
Jul 28, 2023 42.87 43.79 42.58 43.56 3,667,210 +1.54(+3.65%)
Jul 27, 2023 42.37 43.32 41.57 42.03 4,336,872 +0.01(+0.02%)
Jul 26, 2023 42.71 42.76 41.86 42.02 3,572,297 -1.50(-3.44%)
Jul 25, 2023 43.42 44.24 43.13 43.51 3,853,635 +0.81(+1.89%)
Jul 24, 2023 41.90 43.17 41.63 42.70 2,947,282 +0.80(+1.90%)
Jul 21, 2023 42.12 42.19 41.74 41.91 2,046,194 -0.18(-0.43%)
Jul 20, 2023 42.64 42.78 42.04 42.09 2,497,593 -0.04(-0.09%)
Jul 19, 2023 41.87 42.23 41.67 42.12 1,464,751 +0.11(+0.26%)
Jul 18, 2023 41.53 42.21 41.41 42.02 2,425,384 +0.49(+1.18%)
Jul 17, 2023 40.69 41.93 40.64 41.53 3,705,572 +0.13(+0.31%)
Jul 14, 2023 41.88 42.05 41.10 41.40 2,525,079 -0.58(-1.38%)
Jul 13, 2023 42.35 42.74 41.80 41.98 2,653,820 +0.09(+0.21%)
Jul 12, 2023 42.84 43.11 41.85 41.89 3,295,711 +0.24(+0.57%)
Jul 11, 2023 41.36 41.72 41.26 41.65 2,799,267 +0.01(+0.02%)
Jul 10, 2023 40.06 41.90 39.93 41.64 7,688,653 +0.59(+1.43%)
Jul 07, 2023 39.07 41.51 39.07 41.05 5,799,371 +1.94(+4.97%)
Jul 06, 2023 40.03 40.11 38.57 39.10 5,619,765 -1.52(-3.73%)
Jul 05, 2023 41.76 41.77 40.60 40.62 4,162,052 -1.75(-4.14%)
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.