Skip to main content

Teck Cominco Limited (NY: TECK )

37.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 38.39 38.69 37.37 37.90 4,025,486 -0.80(-2.07%)
Feb 16, 2024 38.91 39.34 38.61 38.70 7,876,846 +0.45(+1.18%)
Feb 15, 2024 38.04 38.52 37.85 38.25 3,007,879 +0.56(+1.49%)
Feb 14, 2024 37.16 37.72 36.93 37.69 2,641,886 +0.69(+1.86%)
Feb 13, 2024 37.17 37.40 36.50 37.00 2,877,423 -0.66(-1.75%)
Feb 12, 2024 37.22 37.80 37.16 37.66 2,887,664 +0.66(+1.78%)
Feb 09, 2024 37.67 37.89 36.74 37.00 5,082,462 -0.94(-2.48%)
Feb 08, 2024 38.32 38.39 37.61 37.94 3,213,849 -0.49(-1.28%)
Feb 07, 2024 38.78 38.87 38.20 38.43 2,732,575 -0.27(-0.70%)
Feb 06, 2024 38.73 39.15 38.60 38.70 4,245,351 +0.21(+0.55%)
Feb 05, 2024 39.02 39.08 37.89 38.49 2,561,727 -1.22(-3.07%)
Feb 02, 2024 40.01 40.13 39.34 39.71 3,088,471 -0.66(-1.63%)
Feb 01, 2024 40.22 40.86 40.15 40.37 2,567,144 +0.36(+0.90%)
Jan 31, 2024 40.44 40.80 39.97 40.01 2,635,004 -0.51(-1.26%)
Jan 30, 2024 40.17 40.89 39.73 40.52 2,646,097 -0.03(-0.07%)
Jan 29, 2024 40.16 40.56 39.56 40.55 2,136,057 +0.34(+0.85%)
Jan 26, 2024 40.48 40.56 39.52 40.21 1,836,660 -0.23(-0.57%)
Jan 25, 2024 40.10 40.60 39.85 40.44 3,596,263 +0.48(+1.20%)
Jan 24, 2024 40.37 40.90 39.94 39.96 5,155,853 +0.92(+2.36%)
Jan 23, 2024 39.00 39.39 38.61 39.04 4,050,610 +0.89(+2.33%)
Jan 22, 2024 38.16 38.74 37.92 38.15 4,177,824 -0.36(-0.93%)
Jan 19, 2024 37.53 38.55 37.50 38.51 5,157,839 +1.22(+3.27%)
Jan 18, 2024 37.30 37.34 36.69 37.29 3,390,577 +0.36(+0.97%)
Jan 17, 2024 36.76 37.69 36.69 36.93 3,449,126 -0.88(-2.33%)
Jan 16, 2024 37.00 38.18 36.59 37.81 6,955,543 -0.24(-0.63%)
Jan 12, 2024 39.13 39.28 37.99 38.05 3,516,265 -0.55(-1.42%)
Jan 11, 2024 39.04 39.04 38.08 38.60 2,622,242 -0.11(-0.28%)
Jan 10, 2024 38.91 39.31 38.51 38.71 3,121,759 -0.32(-0.82%)
Jan 09, 2024 39.64 39.84 39.01 39.03 3,766,108 -1.13(-2.81%)
Jan 08, 2024 39.99 40.40 39.28 40.16 2,964,856 -0.22(-0.54%)
Jan 05, 2024 39.88 40.67 39.74 40.38 2,361,941 +0.14(+0.35%)
Jan 04, 2024 40.40 40.51 39.63 40.24 4,054,291 -0.33(-0.81%)
Jan 03, 2024 40.13 41.17 39.78 40.57 3,229,223 -0.41(-1.00%)
Jan 02, 2024 41.63 41.86 40.84 40.98 3,128,355 -1.29(-3.05%)
Dec 29, 2023 42.34 42.58 42.08 42.27 1,531,728 -0.35(-0.82%)
Dec 28, 2023 42.49 43.00 42.45 42.62 2,565,360 -0.08(-0.19%)
Dec 27, 2023 42.52 42.95 42.31 42.70 1,319,082 +0.10(+0.23%)
Dec 26, 2023 42.14 42.82 42.08 42.60 1,510,714 +0.52(+1.24%)
Dec 22, 2023 42.57 42.75 41.90 42.08 2,592,311 -0.32(-0.75%)
Dec 21, 2023 42.15 42.52 41.95 42.40 3,621,367 +1.00(+2.42%)
Dec 20, 2023 42.50 42.63 41.38 41.40 2,534,192 -1.03(-2.43%)
Dec 19, 2023 41.61 42.64 41.57 42.43 3,014,301 +1.05(+2.54%)
Dec 18, 2023 41.91 42.29 41.37 41.38 4,063,969 -0.18(-0.43%)
Dec 15, 2023 40.91 41.85 40.77 41.56 3,319,798 +0.38(+0.92%)
Dec 14, 2023 40.11 41.71 39.89 41.18 8,467,958 +2.10(+5.37%)
Dec 13, 2023 38.05 39.11 37.21 39.08 5,192,651 +0.97(+2.55%)
Dec 12, 2023 37.67 38.12 37.40 38.11 2,766,090 +0.26(+0.69%)
Dec 11, 2023 38.20 38.21 37.47 37.85 2,939,189 -0.88(-2.27%)
Dec 08, 2023 37.03 38.76 37.03 38.73 4,190,433 +1.46(+3.92%)
Dec 07, 2023 37.17 37.42 36.80 37.27 2,716,067 +0.61(+1.66%)
Dec 06, 2023 37.12 37.70 36.59 36.66 3,213,261 +0.04(+0.11%)
Dec 05, 2023 37.05 37.27 36.52 36.62 2,853,037 -0.80(-2.14%)
Dec 04, 2023 37.99 38.32 37.38 37.42 3,013,335 -1.43(-3.68%)
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.