Teck Cominco Limited (NY: TECK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	22.11	22.19	21.45	21.79	2,645,849	-0.09(-0.40%)
Aug 30, 2021	22.28	22.28	21.81	21.88	2,239,625	-0.21(-0.96%)
Aug 27, 2021	21.26	22.26	21.26	22.09	4,147,169	+1.06(+5.06%)
Aug 26, 2021	21.03	21.43	20.84	21.03	3,538,525	+0.00(+0.00%)
Aug 25, 2021	20.47	21.21	20.32	21.03	3,764,641	+0.56(+2.74%)
Aug 24, 2021	20.68	20.93	20.45	20.47	3,354,368	+0.18(+0.91%)
Aug 23, 2021	19.66	20.33	19.57	20.28	5,571,364	+1.26(+6.60%)
Aug 20, 2021	18.99	19.33	18.67	19.03	5,305,969	-0.13(-0.66%)
Aug 19, 2021	20.14	20.25	18.96	19.15	10,781,774	-1.83(-8.71%)
Aug 18, 2021	20.49	21.13	20.38	20.98	6,370,436	+0.20(+0.98%)
Aug 17, 2021	21.07	21.22	20.54	20.78	7,218,360	-0.75(-3.50%)
Aug 16, 2021	21.65	21.67	21.08	21.53	3,621,105	-0.54(-2.45%)
Aug 13, 2021	22.17	22.33	22.00	22.07	2,121,716	+0.03(+0.13%)
Aug 12, 2021	21.97	22.10	21.61	22.04	2,744,069	-0.18(-0.83%)
Aug 11, 2021	22.19	22.78	21.77	22.23	3,397,623	+0.14(+0.61%)
Aug 10, 2021	20.98	22.15	20.92	22.09	4,511,125	+1.13(+5.39%)
Aug 09, 2021	20.87	21.05	20.70	20.96	2,264,205	-0.23(-1.09%)
Aug 06, 2021	21.22	21.37	20.98	21.19	3,237,073	+0.37(+1.76%)
Aug 05, 2021	20.85	21.25	20.67	20.82	2,687,512	-0.22(-1.06%)
Aug 04, 2021	21.40	21.57	21.03	21.05	3,612,085	-0.56(-2.59%)
Aug 03, 2021	21.58	21.68	20.94	21.61	3,182,042	+0.00(+0.00%)
Aug 02, 2021	22.28	22.49	21.56	21.61	2,706,724	-0.46(-2.10%)
Jul 30, 2021	22.14	22.43	21.76	22.07	3,618,566	-0.38(-1.68%)
Jul 29, 2021	22.39	22.72	22.13	22.45	4,409,163	+0.60(+2.74%)
Jul 28, 2021	21.16	21.92	21.03	21.85	3,692,627	+0.91(+4.34%)
Jul 27, 2021	20.53	21.06	20.03	20.94	5,302,078	-0.15(-0.73%)
Jul 26, 2021	20.73	21.58	20.69	21.10	5,778,893	+0.81(+4.00%)
Jul 23, 2021	20.74	20.82	20.15	20.28	3,448,985	-0.13(-0.62%)
Jul 22, 2021	20.40	20.60	20.03	20.41	4,292,448	-0.06(-0.28%)
Jul 21, 2021	19.80	20.64	19.74	20.47	5,263,797	+1.11(+5.74%)
Jul 20, 2021	19.40	19.72	19.01	19.36	6,674,621	+0.01(+0.05%)
Jul 19, 2021	19.67	19.71	19.11	19.35	8,375,349	-1.43(-6.88%)
Jul 16, 2021	21.58	21.72	20.65	20.78	4,009,066	-0.89(-4.10%)
Jul 15, 2021	21.69	22.14	21.50	21.67	3,107,612	-0.15(-0.71%)
Jul 14, 2021	22.58	22.76	21.74	21.82	2,677,754	-0.36(-1.61%)
Jul 13, 2021	22.64	22.75	22.05	22.18	3,214,222	-0.63(-2.75%)
Jul 12, 2021	22.48	22.91	22.25	22.81	2,491,210	+0.07(+0.30%)
Jul 09, 2021	22.07	22.76	22.03	22.74	4,261,259	+1.17(+5.42%)
Jul 08, 2021	21.21	21.64	20.71	21.57	4,154,066	-0.27(-1.24%)
Jul 07, 2021	21.68	22.28	21.55	21.84	3,746,901	+0.43(+1.99%)
Jul 06, 2021	22.71	22.73	21.28	21.41	3,564,604	-0.99(-4.40%)
Jul 02, 2021	22.29	22.45	21.84	22.40	2,467,328	+0.38(+1.71%)
Jul 01, 2021	22.53	22.63	21.83	22.02	2,300,306	-0.24(-1.09%)
Jun 30, 2021	21.89	22.43	21.89	22.26	3,925,864	+0.38(+1.72%)
Jun 29, 2021	21.92	22.24	21.82	21.89	3,055,671	+0.07(+0.31%)
Jun 28, 2021	22.27	22.30	21.57	21.82	4,021,014	-0.42(-1.87%)
Jun 25, 2021	22.15	22.37	22.05	22.24	3,728,881	+0.31(+1.41%)
Jun 24, 2021	21.88	22.10	21.46	21.93	4,046,593	+0.25(+1.16%)
Jun 23, 2021	21.31	22.24	21.25	21.68	6,619,210	+0.68(+3.22%)
Jun 22, 2021	20.63	21.13	20.48	21.00	5,971,008	+0.45(+2.21%)
Jun 21, 2021	20.21	20.63	20.02	20.54	6,128,085	+0.75(+3.81%)
Jun 18, 2021	19.67	20.12	19.55	19.79	6,305,268	-0.16(-0.82%)
Jun 17, 2021	20.52	20.70	19.59	19.96	10,245,355	-0.99(-4.71%)
Jun 16, 2021	20.87	21.35	20.62	20.94	5,804,284	-0.27(-1.28%)
Jun 15, 2021	21.80	21.84	21.06	21.21	7,775,006	-1.08(-4.85%)
Jun 14, 2021	22.74	22.80	22.20	22.29	3,581,827	-0.53(-2.32%)
Jun 11, 2021	23.10	23.34	22.72	22.82	4,038,700	+0.20(+0.90%)
Jun 10, 2021	22.55	23.00	22.43	22.62	5,403,049	+0.09(+0.39%)
Jun 09, 2021	22.79	22.98	22.53	22.53	2,935,691	-0.31(-1.35%)
Jun 08, 2021	23.07	23.20	22.61	22.84	4,073,826	-0.21(-0.92%)
Jun 07, 2021	23.62	23.75	22.99	23.06	4,137,350	-0.80(-3.36%)
Jun 04, 2021	23.53	23.98	23.08	23.86	3,823,486	+0.83(+3.60%)
Jun 03, 2021	23.59	23.59	22.92	23.03	6,169,954	-0.99(-4.14%)
Jun 02, 2021	24.57	24.57	23.96	24.02	3,213,290	-0.48(-1.97%)