Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teck Cominco Limited (NY: TECK )

53.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 7.101 7.303 6.955 6.973 5,786,626 -0.19(-2.69%)
Mar 30, 2016 6.863 7.376 6.863 7.166 10,503,880 +0.41(+6.11%)
Mar 29, 2016 6.552 6.845 6.286 6.753 6,704,719 -0.02(-0.27%)
Mar 28, 2016 6.826 6.918 6.368 6.771 5,364,697 +0.03(+0.41%)
Mar 24, 2016 6.194 6.744 6.744 6.744 9,953,232 +0.06(+0.96%)
Mar 23, 2016 7.578 7.679 6.652 6.680 9,452,672 -1.15(-14.64%)
Mar 22, 2016 7.624 7.956 7.560 7.825 6,381,979 +0.10(+1.30%)
Mar 21, 2016 7.679 8.045 7.532 7.724 5,922,291 -0.04(-0.47%)
Mar 18, 2016 8.247 8.476 7.541 7.761 9,617,607 -0.40(-4.94%)
Mar 17, 2016 7.175 8.183 7.166 8.164 16,522,970 +1.28(+18.64%)
Mar 16, 2016 6.332 6.964 6.313 6.881 11,699,182 +0.47(+7.29%)
Mar 15, 2016 6.552 6.607 6.295 6.414 7,734,245 -0.45(-6.54%)
Mar 14, 2016 6.726 7.001 6.629 6.863 6,641,686 +0.04(+0.54%)
Mar 11, 2016 7.028 7.220 6.790 6.826 7,816,861 +0.05(+0.68%)
Mar 10, 2016 6.946 7.065 6.497 6.781 10,794,672 -0.22(-3.14%)
Mar 09, 2016 7.010 7.101 6.579 7.001 4,749,017 +0.22(+3.24%)
Mar 08, 2016 7.037 7.147 6.368 6.781 9,323,794 -0.63(-8.53%)
Mar 07, 2016 7.120 7.706 7.101 7.413 16,882,560 +0.35(+4.93%)
Mar 04, 2016 6.900 7.230 6.854 7.065 17,733,566 +0.38(+5.76%)
Mar 03, 2016 6.451 6.813 6.377 6.680 12,195,673 +0.16(+2.39%)
Mar 02, 2016 5.507 6.524 5.480 6.524 19,413,006 +1.06(+19.46%)
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.