Skip to main content

Teck Cominco Limited (TSX: TECK-B )

61.87 +2.26 (+3.79%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 58.49 59.67 58.49 59.61 689,084 +1.11(+1.90%)
Mar 26, 2024 58.69 59.07 58.38 58.50 817,755 -0.13(-0.22%)
Mar 25, 2024 59.28 60.11 58.52 58.63 873,644 -0.71(-1.20%)
Mar 22, 2024 59.97 60.39 59.14 59.34 860,894 -1.21(-2.00%)
Mar 21, 2024 61.26 61.57 60.11 60.55 869,109 -0.17(-0.28%)
Mar 20, 2024 59.08 60.86 58.75 60.72 1,260,289 +1.59(+2.69%)
Mar 19, 2024 58.98 59.84 58.79 59.13 1,349,438 -0.97(-1.61%)
Mar 18, 2024 61.06 61.37 59.95 60.10 1,671,006 -0.69(-1.14%)
Mar 15, 2024 60.78 61.31 59.98 60.79 4,374,071 +0.23(+0.38%)
Mar 14, 2024 61.02 61.50 60.07 60.56 1,650,460 -1.00(-1.62%)
Mar 13, 2024 58.00 62.12 58.00 61.56 3,010,251 +4.58(+8.04%)
Mar 12, 2024 56.26 57.03 55.65 56.98 1,426,465 +0.99(+1.77%)
Mar 11, 2024 55.57 56.41 55.29 55.99 1,031,967 +0.21(+0.38%)
Mar 08, 2024 55.47 55.99 55.08 55.78 1,585,577 +0.38(+0.69%)
Mar 07, 2024 54.17 55.70 54.14 55.40 1,070,246 +1.95(+3.65%)
Mar 06, 2024 53.32 53.90 53.17 53.45 824,762 +0.84(+1.60%)
Mar 05, 2024 53.17 53.65 52.59 52.61 766,604 -0.90(-1.68%)
Mar 04, 2024 53.20 53.97 53.12 53.51 584,722 +0.34(+0.64%)
Mar 01, 2024 52.59 53.35 52.57 53.17 919,077 +1.02(+1.96%)
Feb 29, 2024 51.26 52.48 51.26 52.15 1,710,818 +1.29(+2.54%)
Feb 28, 2024 51.50 51.85 50.65 50.86 755,174 -1.00(-1.93%)
Feb 27, 2024 52.39 52.73 51.79 51.86 833,496 -0.55(-1.05%)
Feb 26, 2024 52.87 53.41 51.71 52.41 1,029,643 -1.09(-2.04%)
Feb 23, 2024 51.56 53.57 51.56 53.50 1,307,731 +1.39(+2.67%)
Feb 22, 2024 52.71 53.91 52.02 52.11 1,116,054 +0.67(+1.30%)
Feb 21, 2024 51.26 51.86 50.94 51.44 611,396 +0.18(+0.35%)
Feb 20, 2024 52.12 52.26 50.53 51.26 1,051,448 -0.96(-1.84%)
Feb 16, 2024 52.22 0 +0.69(+1.34%)
Feb 15, 2024 51.47 51.94 51.34 51.53 545,324 +0.51(+1.00%)
Feb 14, 2024 50.54 51.07 50.08 51.02 847,948 +0.80(+1.59%)
Feb 13, 2024 49.90 50.68 49.59 50.22 862,872 -0.45(-0.89%)
Feb 12, 2024 50.05 50.78 50.04 50.67 620,849 +0.86(+1.73%)
Feb 09, 2024 50.99 50.99 49.45 49.81 1,259,054 -1.24(-2.43%)
Feb 08, 2024 51.75 51.76 50.65 51.05 615,951 -0.70(-1.35%)
Feb 07, 2024 52.38 52.38 51.45 51.75 624,543 -0.46(-0.88%)
Feb 06, 2024 52.34 52.92 52.16 52.21 739,315 +0.10(+0.19%)
Feb 05, 2024 52.68 52.76 51.30 52.11 646,267 -1.33(-2.49%)
Feb 02, 2024 53.84 53.98 53.00 53.44 777,019 -0.60(-1.11%)
Feb 01, 2024 54.22 54.87 53.76 54.04 600,069 +0.23(+0.43%)
Jan 31, 2024 54.16 54.58 53.71 53.81 926,339 -0.50(-0.92%)
Jan 30, 2024 53.83 54.78 53.31 54.31 771,177 -0.06(-0.11%)
Jan 29, 2024 54.11 54.40 53.27 54.37 444,448 +0.30(+0.55%)
Jan 26, 2024 54.17 54.53 53.18 54.07 875,927 -0.43(-0.79%)
Jan 25, 2024 54.41 54.72 53.83 54.50 1,028,919 +0.46(+0.85%)
Jan 24, 2024 54.32 54.94 54.02 54.04 1,043,663 +1.45(+2.76%)
Jan 23, 2024 52.26 53.08 52.21 52.59 664,638 +1.16(+2.26%)
Jan 22, 2024 51.49 52.05 51.00 51.43 804,945 -0.26(-0.50%)
Jan 19, 2024 50.68 51.77 50.62 51.69 864,206 +1.37(+2.72%)
Jan 18, 2024 50.12 50.37 49.56 50.32 701,263 +0.43(+0.86%)
Jan 17, 2024 49.68 50.97 49.62 49.89 877,007 -1.12(-2.20%)
Jan 16, 2024 49.68 51.43 49.30 51.01 1,609,108 -0.06(-0.12%)
Jan 15, 2024 50.90 51.29 50.31 51.07 167,353 +0.04(+0.08%)
Jan 12, 2024 52.08 52.41 50.95 51.03 1,228,571 -0.67(-1.30%)
Jan 11, 2024 52.09 52.21 51.09 51.70 561,701 -0.10(-0.19%)
Jan 10, 2024 52.39 52.57 51.58 51.80 804,010 -0.50(-0.96%)
Jan 09, 2024 53.28 53.33 52.28 52.30 1,058,186 -1.35(-2.52%)
Jan 08, 2024 53.43 53.95 52.65 53.65 669,697 -0.30(-0.56%)
Jan 05, 2024 53.26 54.12 53.10 53.95 554,260 +0.20(+0.37%)
Jan 04, 2024 53.83 54.10 52.98 53.75 832,286 -0.41(-0.76%)
Jan 03, 2024 53.48 54.97 53.15 54.16 712,965 -0.48(-0.88%)
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.