Teck Cominco Limited (NY: TECK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	21.62	21.75	21.35	21.72	3,068,839	+0.00(+0.00%)
Apr 29, 2019	21.62	21.77	21.40	21.72	1,725,867	-0.01(-0.04%)
Apr 26, 2019	21.21	21.72	21.18	21.72	2,515,780	+0.61(+2.87%)
Apr 25, 2019	21.67	21.67	21.05	21.12	4,021,355	-0.67(-3.08%)
Apr 24, 2019	22.50	22.50	21.72	21.79	3,574,847	-0.75(-3.34%)
Apr 23, 2019	22.87	23.37	22.54	22.54	5,795,531	-0.05(-0.20%)
Apr 22, 2019	22.85	22.85	22.40	22.59	2,860,671	-0.21(-0.93%)
Apr 18, 2019	23.05	23.18	22.62	22.80	2,275,529	-0.38(-1.62%)
Apr 17, 2019	23.05	23.64	23.01	23.18	3,547,835	+0.38(+1.65%)
Apr 16, 2019	22.63	22.96	22.31	22.80	4,350,933	+0.08(+0.36%)
Apr 15, 2019	23.11	23.11	22.66	22.72	3,041,287	-0.43(-1.86%)
Apr 12, 2019	22.80	23.23	22.73	23.15	3,869,837	+0.73(+3.24%)
Apr 11, 2019	22.35	22.50	22.15	22.42	2,027,944	-0.11(-0.49%)
Apr 10, 2019	22.42	22.63	22.35	22.53	2,138,572	+0.33(+1.49%)
Apr 09, 2019	22.90	22.96	22.07	22.20	3,158,252	-0.52(-2.30%)
Apr 08, 2019	22.30	22.73	22.21	22.73	3,147,953	+0.64(+2.91%)
Apr 05, 2019	21.90	22.16	21.70	22.08	3,842,283	+0.31(+1.43%)
Apr 04, 2019	20.98	21.79	20.85	21.77	5,584,177	+0.77(+3.67%)
Apr 03, 2019	21.90	22.06	20.94	21.00	6,344,644	-0.63(-2.93%)
Apr 02, 2019	21.76	21.76	21.33	21.63	4,059,865	-0.06(-0.25%)
Apr 01, 2019	21.78	22.10	21.61	21.69	2,919,427	+0.40(+1.90%)
Mar 29, 2019	21.50	21.58	21.22	21.28	1,942,161	+0.17(+0.78%)
Mar 28, 2019	21.05	21.36	20.94	21.12	2,379,419	+0.05(+0.22%)
Mar 27, 2019	21.18	21.30	20.82	21.07	2,364,792	-0.07(-0.35%)
Mar 26, 2019	20.73	21.37	20.73	21.15	3,238,440	+0.57(+2.77%)
Mar 25, 2019	20.76	21.14	20.51	20.58	3,172,617	-0.11(-0.53%)
Mar 22, 2019	21.03	21.22	20.57	20.69	2,500,207	-0.69(-3.22%)
Mar 21, 2019	20.74	21.48	20.70	21.38	3,399,018	+0.51(+2.42%)
Mar 20, 2019	20.45	20.94	20.26	20.87	2,711,432	+0.31(+1.52%)
Mar 19, 2019	20.55	21.03	20.48	20.56	2,263,438	+0.32(+1.59%)
Mar 18, 2019	19.91	20.25	19.86	20.24	1,906,264	+0.45(+2.27%)
Mar 15, 2019	19.86	19.91	19.70	19.79	1,735,888	-0.09(-0.46%)
Mar 14, 2019	20.21	20.28	19.85	19.88	1,770,067	-0.56(-2.74%)
Mar 13, 2019	20.48	20.53	20.17	20.44	1,936,154	+0.10(+0.50%)
Mar 12, 2019	20.02	20.40	19.95	20.34	2,027,143	+0.44(+2.21%)
Mar 11, 2019	19.85	19.97	19.73	19.90	1,383,911	+0.13(+0.65%)
Mar 08, 2019	20.01	20.04	19.60	19.77	2,063,317	-0.47(-2.31%)
Mar 07, 2019	20.44	20.46	19.99	20.24	2,733,510	-0.26(-1.25%)
Mar 06, 2019	20.34	20.83	20.34	20.49	2,750,026	+0.22(+1.08%)
Mar 05, 2019	20.24	20.33	20.05	20.27	1,702,708	+0.14(+0.68%)
Mar 04, 2019	20.17	20.44	19.91	20.14	2,293,108	+0.00(+0.00%)
Mar 01, 2019	20.70	20.79	20.06	20.14	3,287,467	-0.42(-2.05%)
Feb 28, 2019	20.89	20.92	20.53	20.56	2,104,844	-0.39(-1.88%)
Feb 27, 2019	21.37	21.42	20.93	20.95	2,390,161	-0.35(-1.63%)
Feb 26, 2019	21.35	21.47	21.14	21.30	1,812,190	-0.08(-0.39%)
Feb 25, 2019	21.80	21.83	21.35	21.38	2,693,032	-0.38(-1.73%)
Feb 22, 2019	21.14	21.80	20.98	21.76	4,419,819	+1.01(+4.86%)
Feb 21, 2019	20.91	21.07	20.59	20.75	4,100,270	-0.44(-2.08%)
Feb 20, 2019	20.29	21.44	20.14	21.19	7,477,987	+1.04(+5.14%)
Feb 19, 2019	19.83	20.25	19.81	20.16	2,638,512	+0.32(+1.62%)
Feb 15, 2019	20.06	20.16	19.83	19.83	4,123,796	+0.10(+0.51%)
Feb 14, 2019	19.52	19.85	19.51	19.73	4,471,315	+0.01(+0.05%)
Feb 13, 2019	20.63	20.84	19.61	19.72	6,679,244	-1.15(-5.53%)
Feb 12, 2019	20.76	21.03	20.45	20.88	3,555,856	+0.27(+1.29%)
Feb 11, 2019	20.97	21.15	20.32	20.61	3,642,486	-0.54(-2.56%)
Feb 08, 2019	21.36	21.48	21.02	21.15	5,329,390	-0.33(-1.54%)
Feb 07, 2019	21.61	21.70	21.26	21.48	2,855,493	-0.23(-1.06%)
Feb 06, 2019	21.72	22.07	21.59	21.71	1,715,270	-0.19(-0.88%)
Feb 05, 2019	21.77	22.03	21.69	21.91	1,783,818	+0.21(+0.97%)
Feb 04, 2019	21.32	21.80	21.12	21.69	2,472,132	+0.14(+0.64%)