Skip to main content

Teck Cominco Limited (NY: TECK )

47.76 +0.29 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.19 19.33 18.73 18.81 3,071,491 -0.53(-2.75%)
Jul 30, 2019 19.44 19.49 18.83 19.34 3,181,112 -0.16(-0.80%)
Jul 29, 2019 19.62 19.67 19.32 19.49 2,849,020 -0.06(-0.28%)
Jul 26, 2019 19.79 19.80 19.41 19.55 3,234,983 -0.28(-1.43%)
Jul 25, 2019 20.75 21.23 19.52 19.83 6,087,448 -1.11(-5.30%)
Jul 24, 2019 20.55 21.05 20.51 20.94 4,315,580 +0.14(+0.66%)
Jul 23, 2019 20.40 20.83 20.39 20.81 2,821,095 +0.42(+2.07%)
Jul 22, 2019 20.24 20.50 20.24 20.38 2,552,221 +0.01(+0.05%)
Jul 19, 2019 20.37 20.80 20.13 20.38 3,229,208 +0.17(+0.86%)
Jul 18, 2019 20.23 20.45 20.00 20.20 2,125,030 -0.20(-0.99%)
Jul 17, 2019 20.35 20.43 19.95 20.40 2,376,556 +0.18(+0.91%)
Jul 16, 2019 19.93 20.41 19.82 20.22 2,331,035 +0.22(+1.10%)
Jul 15, 2019 20.11 20.30 19.87 20.00 2,055,418 +0.10(+0.51%)
Jul 12, 2019 19.74 19.96 19.65 19.90 1,977,642 +0.11(+0.56%)
Jul 11, 2019 19.59 19.79 19.31 19.79 2,431,398 +0.06(+0.28%)
Jul 10, 2019 19.83 19.95 19.59 19.73 1,779,907 +0.12(+0.61%)
Jul 09, 2019 19.74 19.74 19.47 19.61 1,715,548 -0.32(-1.61%)
Jul 08, 2019 20.19 20.23 19.92 19.93 1,986,598 -0.33(-1.63%)
Jul 05, 2019 20.23 20.37 20.06 20.27 2,287,837 -0.23(-1.12%)
Jul 03, 2019 21.05 21.19 20.42 20.49 2,468,157 -0.56(-2.66%)
Jul 02, 2019 21.09 21.18 20.59 21.05 4,390,802 -0.05(-0.24%)
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.