Teck Cominco Limited (NY: TECK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	3.106	3.264	3.093	3.264	5,534,670	+0.15(+4.78%)
Jan 28, 2016	3.220	3.257	2.992	3.115	7,035,776	+0.09(+2.89%)
Jan 27, 2016	3.167	3.230	2.957	3.027	9,381,137	-0.16(-4.94%)
Jan 26, 2016	3.071	3.233	2.975	3.185	6,474,082	+0.25(+8.66%)
Jan 25, 2016	3.211	3.237	2.927	2.931	6,505,663	-0.32(-9.95%)
Jan 22, 2016	3.447	3.614	3.167	3.255	8,972,055	-0.03(-0.80%)
Jan 21, 2016	3.194	3.377	3.062	3.281	9,564,123	+0.10(+3.31%)
Jan 20, 2016	2.844	3.176	2.712	3.176	18,735,632	+0.18(+6.14%)
Jan 19, 2016	2.852	3.089	2.756	2.992	14,680,290	+0.28(+10.32%)
Jan 15, 2016	2.406	2.712	2.712	2.712	12,591,969	+0.08(+2.99%)
Jan 14, 2016	2.310	2.695	2.284	2.634	14,979,854	+0.31(+13.16%)
Jan 13, 2016	2.485	2.537	2.240	2.327	9,278,693	-0.05(-2.21%)
Jan 12, 2016	2.634	2.669	2.314	2.380	15,948,580	-0.20(-7.80%)
Jan 11, 2016	2.826	2.835	2.511	2.581	14,045,425	-0.18(-6.65%)
Jan 08, 2016	2.914	2.914	2.756	2.765	9,054,943	-0.03(-1.25%)
Jan 07, 2016	2.922	3.054	2.765	2.800	11,280,591	-0.25(-8.31%)
Jan 06, 2016	3.159	3.220	3.045	3.054	10,498,120	-0.25(-7.43%)
Jan 05, 2016	3.194	3.347	3.167	3.299	7,812,643	+0.12(+3.86%)
Jan 04, 2016	3.202	3.272	3.071	3.176	5,206,019	-0.20(-5.96%)
Dec 31, 2015	3.351	3.377	3.377	3.377	3,715,977	+0.04(+1.31%)
Dec 30, 2015	3.307	3.421	3.290	3.334	1,847,520	-0.08(-2.31%)
Dec 29, 2015	3.482	3.535	3.369	3.412	3,728,047	+0.07(+2.09%)
Dec 28, 2015	3.474	3.482	3.334	3.342	4,875,675	-0.22(-6.14%)
Dec 24, 2015	3.605	3.561	3.561	3.561	2,285,542	+0.07(+2.01%)
Dec 23, 2015	3.290	3.622	3.290	3.491	14,081,404	+0.32(+10.22%)
Dec 22, 2015	2.949	3.194	2.949	3.167	5,721,842	+0.18(+6.16%)
Dec 21, 2015	2.966	3.194	2.870	2.984	7,775,411	+0.10(+3.65%)
Dec 18, 2015	2.774	2.992	2.765	2.879	13,850,238	+0.16(+5.79%)
Dec 17, 2015	2.835	2.861	2.660	2.721	14,434,415	-0.22(-7.44%)
Dec 16, 2015	2.905	3.010	2.874	2.940	8,350,042	+0.07(+2.44%)
Dec 15, 2015	2.966	3.059	2.870	2.870	5,937,561	-0.03(-1.20%)
Dec 14, 2015	3.080	3.093	2.852	2.905	7,125,494	-0.17(-5.68%)
Dec 11, 2015	3.211	3.281	3.062	3.080	9,639,581	-0.23(-6.88%)
Dec 10, 2015	3.220	3.377	3.167	3.307	7,085,762	+0.13(+4.13%)
Dec 09, 2015	3.116	3.271	3.098	3.176	7,853,187	+0.15(+4.84%)
Dec 08, 2015	3.090	3.129	3.012	3.029	6,642,005	-0.16(-5.13%)
Dec 07, 2015	3.470	3.470	3.185	3.193	6,407,013	-0.35(-9.98%)
Dec 04, 2015	3.461	3.616	3.401	3.547	6,878,870	+0.03(+0.98%)
Dec 03, 2015	3.409	3.547	3.392	3.513	6,508,084	+0.12(+3.56%)
Dec 02, 2015	3.556	3.582	3.366	3.392	5,675,235	-0.21(-5.76%)
Dec 01, 2015	3.694	3.703	3.565	3.599	7,346,504	-0.07(-1.88%)
Nov 30, 2015	3.547	3.677	3.496	3.668	7,661,279	+0.16(+4.42%)
Nov 27, 2015	3.616	3.634	3.478	3.513	3,437,868	-0.08(-2.16%)
Nov 25, 2015	3.634	3.590	3.590	3.590	7,673,823	-0.06(-1.65%)
Nov 24, 2015	3.608	3.737	3.582	3.651	12,232,377	+0.08(+2.17%)
Nov 23, 2015	3.659	3.815	3.565	3.573	8,156,554	-0.18(-4.83%)
Nov 20, 2015	4.005	4.091	3.729	3.754	14,246,888	-0.18(-4.61%)
Nov 19, 2015	4.082	4.151	3.884	3.936	12,483,945	-0.15(-3.59%)
Nov 18, 2015	4.108	4.307	3.918	4.082	12,516,174	+0.04(+1.07%)
Nov 17, 2015	4.057	4.065	3.875	4.039	8,184,173	+0.02(+0.43%)
Nov 16, 2015	3.979	4.057	3.841	4.022	9,873,112	+0.04(+1.08%)
Nov 13, 2015	4.091	4.117	3.893	3.979	7,529,793	-0.09(-2.33%)
Nov 12, 2015	3.927	4.195	3.901	4.074	12,285,490	-0.02(-0.42%)
Nov 11, 2015	4.428	4.428	4.013	4.091	11,970,949	-0.31(-7.06%)
Nov 10, 2015	4.462	4.488	4.324	4.402	5,791,387	-0.13(-2.86%)
Nov 09, 2015	4.635	4.669	4.428	4.531	5,034,668	-0.12(-2.60%)
Nov 06, 2015	4.626	4.669	4.454	4.652	7,288,941	-0.14(-2.88%)
Nov 05, 2015	4.928	4.928	4.557	4.790	12,204,848	-0.22(-4.31%)
Nov 04, 2015	5.481	5.610	4.937	5.006	14,383,350	-0.35(-6.45%)
Nov 03, 2015	4.946	5.489	4.902	5.351	14,663,675	+0.36(+7.27%)