Teck Cominco Limited (NY: TECK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	20.37	20.77	19.86	19.99	6,214,920	-0.72(-3.47%)
Apr 29, 2021	21.40	21.51	20.32	20.71	4,462,366	-0.42(-1.97%)
Apr 28, 2021	20.97	21.22	20.47	21.12	5,492,616	-0.05(-0.22%)
Apr 27, 2021	21.18	21.51	20.98	21.17	6,231,053	-0.13(-0.62%)
Apr 26, 2021	21.01	21.48	20.94	21.30	6,565,065	+0.61(+2.97%)
Apr 23, 2021	20.68	20.83	20.47	20.69	2,703,525	+0.38(+1.86%)
Apr 22, 2021	20.26	20.51	20.04	20.31	2,583,993	-0.23(-1.10%)
Apr 21, 2021	19.97	20.60	19.81	20.54	2,766,453	+0.37(+1.83%)
Apr 20, 2021	21.06	21.17	20.11	20.17	3,532,165	-1.03(-4.86%)
Apr 19, 2021	21.10	21.55	20.84	21.20	3,936,552	+0.21(+0.99%)
Apr 16, 2021	21.24	21.24	20.66	20.99	3,643,039	-0.07(-0.31%)
Apr 15, 2021	20.73	21.09	20.45	21.06	5,607,348	+0.58(+2.81%)
Apr 14, 2021	19.03	20.56	18.97	20.48	8,259,409	+1.79(+9.60%)
Apr 13, 2021	18.50	18.81	18.44	18.69	2,548,393	+0.31(+1.70%)
Apr 12, 2021	18.74	18.76	18.32	18.37	2,561,364	-0.34(-1.82%)
Apr 09, 2021	18.70	18.84	18.58	18.71	2,093,810	+0.03(+0.15%)
Apr 08, 2021	19.03	19.21	18.54	18.69	5,477,407	-0.32(-1.69%)
Apr 07, 2021	19.10	19.19	18.80	19.01	2,764,616	-0.05(-0.25%)
Apr 06, 2021	19.01	19.34	18.65	19.05	5,278,254	-0.02(-0.10%)
Apr 05, 2021	18.85	19.27	18.76	19.07	5,786,942	+0.61(+3.33%)
Apr 01, 2021	18.27	18.50	18.00	18.46	3,642,615	+0.35(+1.93%)
Mar 31, 2021	18.42	18.54	17.78	18.11	5,191,551	-0.13(-0.72%)
Mar 30, 2021	17.99	18.37	17.83	18.24	3,494,593	+0.18(+0.99%)
Mar 29, 2021	17.72	18.45	17.69	18.06	10,381,245	+0.08(+0.42%)
Mar 26, 2021	17.49	18.04	17.39	17.99	5,467,100	+0.96(+5.66%)
Mar 25, 2021	17.03	17.12	16.34	17.02	8,766,712	-0.42(-2.44%)
Mar 24, 2021	18.03	18.26	17.41	17.45	5,155,293	-0.27(-1.55%)
Mar 23, 2021	18.72	18.87	17.68	17.72	7,292,028	-1.36(-7.12%)
Mar 22, 2021	19.26	19.50	19.03	19.08	4,838,716	-0.07(-0.35%)
Mar 19, 2021	20.27	20.35	19.07	19.15	7,294,974	-1.27(-6.20%)
Mar 18, 2021	20.56	21.35	20.21	20.41	7,033,966	-0.19(-0.92%)
Mar 17, 2021	20.72	20.83	20.02	20.60	6,104,706	-0.10(-0.50%)
Mar 16, 2021	20.91	21.34	20.42	20.71	12,617,103	-0.39(-1.84%)
Mar 15, 2021	21.23	21.31	20.64	21.09	4,436,833	-0.27(-1.28%)
Mar 12, 2021	21.11	21.42	21.04	21.37	4,274,041	-0.13(-0.61%)
Mar 11, 2021	20.66	21.50	20.59	21.50	5,943,828	+1.36(+6.74%)
Mar 10, 2021	19.62	20.18	19.31	20.14	5,157,233	+0.45(+2.30%)
Mar 09, 2021	20.06	20.23	19.40	19.69	3,659,424	-0.28(-1.41%)
Mar 08, 2021	20.08	20.56	19.79	19.97	5,142,100	-0.14(-0.70%)
Mar 05, 2021	19.91	20.18	19.05	20.11	7,898,589	+0.68(+3.49%)
Mar 04, 2021	19.80	20.03	18.99	19.44	7,664,009	-0.91(-4.49%)
Mar 03, 2021	19.86	20.93	19.73	20.35	9,615,660	+0.35(+1.74%)
Mar 02, 2021	19.77	20.43	19.51	20.00	4,719,181	+0.17(+0.86%)
Mar 01, 2021	20.13	20.32	19.63	19.83	5,198,702	+0.21(+1.06%)
Feb 26, 2021	20.35	20.57	19.42	19.62	6,199,059	-1.06(-5.10%)
Feb 25, 2021	22.44	22.55	20.42	20.68	6,946,608	-1.71(-7.62%)
Feb 24, 2021	21.78	22.43	21.34	22.39	5,133,086	+0.68(+3.12%)
Feb 23, 2021	21.49	21.75	20.62	21.71	6,787,736	-0.20(-0.90%)
Feb 22, 2021	21.52	22.22	21.42	21.90	9,486,545	+0.24(+1.09%)
Feb 19, 2021	20.74	21.81	20.62	21.67	8,780,197	+1.49(+7.38%)
Feb 18, 2021	19.73	20.23	19.13	20.18	5,885,279	+0.66(+3.38%)
Feb 17, 2021	19.41	19.88	19.08	19.52	6,337,424	+0.08(+0.44%)
Feb 16, 2021	18.98	19.75	18.98	19.44	6,216,342	+0.87(+4.67%)
Feb 12, 2021	18.50	18.61	18.23	18.57	1,639,029	-0.06(-0.30%)
Feb 11, 2021	18.51	18.79	18.32	18.63	4,343,250	+0.09(+0.51%)
Feb 10, 2021	18.39	18.81	18.14	18.53	6,486,118	+0.61(+3.42%)
Feb 09, 2021	18.26	18.37	17.82	17.92	3,018,466	-0.38(-2.06%)
Feb 08, 2021	17.67	18.40	17.46	18.30	4,768,739	+1.03(+5.95%)
Feb 05, 2021	17.17	17.59	17.10	17.27	4,043,441	+0.14(+0.82%)
Feb 04, 2021	16.87	17.15	16.58	17.13	5,073,895	+0.14(+0.83%)
Feb 03, 2021	17.56	17.56	16.98	16.99	3,239,191	-0.38(-2.17%)
Feb 02, 2021	17.61	17.64	17.14	17.36	3,502,084	-0.21(-1.18%)