Stock Quote

Teck Cominco Limited (NY: TECK )

19.63 USD -0.08 (-0.41%)
Official Closing Price Updated: 7:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 19.49 20.00 19.09 19.63 5,106,800 -0.08(-0.41%)
Jan 14, 2021 19.24 19.83 19.10 19.71 3,180,404 +0.71(+3.74%)
Jan 13, 2021 19.36 19.67 18.95 19.00 3,038,967 -0.62(-3.16%)
Jan 12, 2021 19.21 19.66 19.08 19.62 1,775,222 +0.47(+2.45%)
Jan 11, 2021 18.83 19.39 18.70 19.15 2,143,148 -0.43(-2.20%)
Jan 08, 2021 19.91 19.94 19.25 19.58 2,927,200 -0.27(-1.36%)
Jan 07, 2021 20.21 20.21 19.40 19.85 3,733,526 +0.24(+1.22%)
Jan 06, 2021 19.68 20.26 19.43 19.61 6,898,445 +0.05(+0.26%)
Jan 05, 2021 19.10 19.74 19.03 19.56 7,058,809 +0.59(+3.11%)
Jan 04, 2021 18.63 19.09 18.60 18.97 5,219,087 +0.82(+4.52%)
Dec 31, 2020 18.15 18.15 18.15 2,568,467 -0.29(-1.57%)
Dec 30, 2020 17.67 18.59 17.65 18.44 2,568,467 +0.80(+4.54%)
Dec 29, 2020 17.66 17.84 17.49 17.64 1,647,250 +0.02(+0.11%)
Dec 28, 2020 17.78 17.95 17.60 17.62 1,226,368 +0.09(+0.51%)
Dec 24, 2020 17.94 17.94 17.40 17.53 1,255,300 -0.29(-1.63%)
Dec 23, 2020 17.55 17.98 17.55 17.82 1,333,491 +0.48(+2.77%)
Dec 22, 2020 17.78 17.91 17.29 17.34 2,865,145 -0.59(-3.29%)
Dec 21, 2020 16.96 18.03 16.82 17.93 3,019,109 +0.05(+0.28%)
Dec 18, 2020 18.19 18.30 17.86 17.88 2,719,400 -0.42(-2.30%)
Dec 17, 2020 18.61 18.95 18.24 18.30 3,461,902 -0.09(-0.49%)
Dec 16, 2020 18.61 18.68 17.99 18.39 4,680,727 -0.20(-1.08%)
Dec 15, 2020 17.93 18.61 17.88 18.59 7,230,013 +0.86(+4.85%)
Dec 14, 2020 18.22 18.27 17.72 17.73 2,534,910 -0.29(-1.61%)
Dec 11, 2020 18.11 18.13 17.85 18.02 2,933,900 -0.36(-1.96%)
Dec 10, 2020 17.96 18.52 17.92 18.38 3,467,434 +0.38(+2.11%)
Dec 09, 2020 18.22 18.32 17.64 18.00 4,746,879 -0.01(-0.06%)
Dec 08, 2020 18.11 18.28 17.79 18.01 3,403,429 -0.17(-0.94%)
Dec 07, 2020 18.72 18.78 18.10 18.18 5,270,629 -0.65(-3.45%)
Dec 04, 2020 17.75 18.84 17.72 18.83 7,830,300 +1.40(+8.03%)
Dec 03, 2020 16.81 17.61 16.77 17.43 4,875,843 +0.75(+4.50%)
Dec 02, 2020 16.44 17.10 16.21 16.68 5,356,985 +0.29(+1.77%)
Dec 01, 2020 16.24 16.80 16.18 16.39 5,774,676 +0.59(+3.73%)
Nov 30, 2020 16.23 16.50 15.80 15.80 6,014,253 -0.20(-1.25%)
Nov 27, 2020 15.73 16.34 15.66 16.00 4,957,100 +0.44(+2.83%)
Nov 25, 2020 15.75 15.75 15.46 15.56 2,659,800 -0.25(-1.58%)
Nov 24, 2020 15.69 15.90 15.60 15.81 5,064,550 +0.45(+2.93%)
Nov 23, 2020 15.30 15.70 15.23 15.36 4,195,817 +0.30(+1.99%)
Nov 20, 2020 15.05 15.20 14.94 15.06 3,317,400 +0.23(+1.55%)
Nov 19, 2020 14.90 15.09 14.77 14.83 3,084,955 -0.19(-1.26%)
Nov 18, 2020 15.05 15.28 14.94 15.02 3,395,380 +0.19(+1.28%)
Nov 17, 2020 15.06 15.06 14.68 14.83 3,615,838 -0.44(-2.88%)
Nov 16, 2020 15.06 15.34 14.94 15.27 4,416,196 +0.59(+4.02%)
Nov 13, 2020 14.66 15.06 14.59 14.68 3,001,400 +0.17(+1.17%)
Nov 12, 2020 14.71 14.89 14.41 14.51 3,571,651 -0.44(-2.94%)
Nov 11, 2020 14.92 15.01 14.65 14.95 2,693,859 +0.06(+0.40%)
Nov 10, 2020 15.14 15.25 14.83 14.89 3,200,978 -0.23(-1.52%)
Nov 09, 2020 15.75 15.92 14.80 15.12 5,973,401 +0.47(+3.21%)
Nov 06, 2020 13.80 14.77 13.80 14.65 4,739,100 +1.08(+7.96%)
Nov 05, 2020 13.35 13.75 13.35 13.57 2,499,531 +0.45(+3.43%)
Nov 04, 2020 13.30 13.42 12.95 13.12 3,588,119 -0.36(-2.67%)
Nov 03, 2020 13.85 13.88 13.41 13.48 3,118,794 -0.07(-0.52%)
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.