Teck Cominco Limited (NY: TECK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	13.13	13.25	13.02	13.08	2,499,431	+0.08(+0.58%)
Sep 29, 2020	13.11	13.11	12.80	13.00	3,637,183	-0.12(-0.93%)
Sep 28, 2020	13.68	13.76	13.04	13.13	4,138,401	-0.07(-0.50%)
Sep 25, 2020	12.90	13.20	12.60	13.19	3,852,902	+0.12(+0.93%)
Sep 24, 2020	12.73	13.26	12.67	13.07	8,002,609	+0.15(+1.16%)
Sep 23, 2020	13.17	13.31	12.86	12.92	6,037,527	-0.54(-3.98%)
Sep 22, 2020	13.39	13.80	13.26	13.46	4,446,780	+0.07(+0.49%)
Sep 21, 2020	13.65	13.83	13.17	13.39	7,873,957	-1.09(-7.53%)
Sep 18, 2020	14.09	14.66	14.01	14.48	7,886,731	+0.49(+3.49%)
Sep 17, 2020	13.20	14.07	12.98	13.99	5,170,845	+0.49(+3.62%)
Sep 16, 2020	13.22	13.75	13.09	13.50	6,618,918	+0.62(+4.81%)
Sep 15, 2020	13.04	13.28	12.78	12.88	5,395,694	+0.11(+0.88%)
Sep 14, 2020	12.40	12.78	11.98	12.77	5,943,800	+0.60(+4.94%)
Sep 11, 2020	11.21	12.43	11.14	12.17	14,318,962	+1.19(+10.83%)
Sep 10, 2020	11.05	11.21	10.87	10.98	3,813,779	-0.01(-0.08%)
Sep 09, 2020	10.68	11.17	10.68	10.99	3,228,697	+0.39(+3.71%)
Sep 08, 2020	10.61	10.75	10.48	10.60	3,441,827	-0.42(-3.82%)
Sep 04, 2020	10.76	11.06	10.43	11.02	3,945,022	+0.38(+3.61%)
Sep 03, 2020	11.02	11.04	10.49	10.63	3,546,802	-0.54(-4.86%)
Sep 02, 2020	11.16	11.26	10.89	11.18	3,025,680	+0.04(+0.34%)
Sep 01, 2020	10.91	11.15	10.70	11.14	2,587,932	+0.36(+3.30%)
Aug 31, 2020	11.04	11.08	10.76	10.78	1,983,170	-0.24(-2.21%)
Aug 28, 2020	10.81	11.10	10.71	11.03	2,767,979	+0.39(+3.70%)
Aug 27, 2020	10.82	10.91	10.46	10.63	1,920,128	-0.14(-1.30%)
Aug 26, 2020	10.47	10.79	10.45	10.77	3,038,970	+0.33(+3.14%)
Aug 25, 2020	10.79	10.81	10.20	10.45	3,078,185	-0.28(-2.62%)
Aug 24, 2020	10.86	10.89	10.63	10.73	3,124,212	+0.10(+0.97%)
Aug 21, 2020	10.96	10.96	10.61	10.62	3,125,462	-0.48(-4.30%)
Aug 20, 2020	11.71	11.78	10.92	11.10	6,232,098	-0.77(-6.47%)
Aug 19, 2020	11.14	12.06	11.08	11.87	6,650,937	+0.79(+7.09%)
Aug 18, 2020	11.22	11.31	10.95	11.08	3,499,201	+0.04(+0.34%)
Aug 17, 2020	10.75	11.22	10.73	11.04	2,334,658	+0.44(+4.15%)
Aug 14, 2020	10.60	10.62	10.43	10.60	1,323,198	-0.07(-0.61%)
Aug 13, 2020	10.71	10.80	10.51	10.67	1,980,684	-0.07(-0.70%)
Aug 12, 2020	11.00	11.10	10.71	10.75	1,904,116	-0.05(-0.43%)
Aug 11, 2020	10.85	11.01	10.73	10.79	3,636,708	+0.10(+0.96%)
Aug 10, 2020	10.48	10.69	10.46	10.69	1,731,963	+0.31(+2.98%)
Aug 07, 2020	10.49	10.49	10.26	10.38	2,710,927	-0.26(-2.46%)
Aug 06, 2020	10.50	10.68	10.40	10.64	2,718,223	+0.18(+1.70%)
Aug 05, 2020	10.24	10.52	10.16	10.46	3,381,058	+0.61(+6.17%)
Aug 04, 2020	9.538	9.950	9.538	9.856	2,755,882	+0.30(+3.13%)
Aug 03, 2020	9.547	9.622	9.500	9.556	1,907,906	+0.07(+0.79%)
Jul 31, 2020	9.641	9.734	9.383	9.482	3,736,900	-0.18(-1.84%)
Jul 30, 2020	9.968	9.968	9.603	9.659	2,471,036	-0.51(-4.97%)
Jul 29, 2020	10.19	10.23	9.884	10.16	3,549,620	+0.01(+0.09%)
Jul 28, 2020	10.26	10.32	10.05	10.16	3,021,399	-0.24(-2.34%)
Jul 27, 2020	10.50	10.60	10.24	10.40	4,408,994	-0.06(-0.54%)
Jul 24, 2020	10.84	10.84	10.34	10.46	5,028,261	-0.37(-3.37%)
Jul 23, 2020	10.29	11.04	10.24	10.82	5,945,051	+0.67(+6.64%)
Jul 22, 2020	10.27	10.40	10.07	10.15	5,595,062	-0.11(-1.09%)
Jul 21, 2020	10.62	10.76	10.20	10.26	5,023,642	-0.32(-3.01%)
Jul 20, 2020	10.58	10.69	10.46	10.58	2,463,960	+0.07(+0.71%)
Jul 17, 2020	10.42	10.67	10.39	10.50	2,506,438	+0.09(+0.90%)
Jul 16, 2020	10.49	10.66	10.35	10.41	2,346,007	-0.16(-1.51%)
Jul 15, 2020	10.61	10.69	10.18	10.57	3,662,239	+0.13(+1.26%)
Jul 14, 2020	10.36	10.46	10.04	10.44	3,465,405	-0.01(-0.09%)
Jul 13, 2020	10.54	11.08	10.37	10.45	7,225,717	+0.16(+1.55%)
Jul 10, 2020	10.09	10.31	9.809	10.29	3,626,322	+0.22(+2.14%)
Jul 09, 2020	10.15	10.30	9.964	10.07	3,148,199	+0.03(+0.28%)
Jul 08, 2020	9.931	10.34	9.847	10.04	5,148,679	+0.22(+2.29%)
Jul 07, 2020	10.01	10.18	9.814	9.819	2,687,739	-0.26(-2.60%)
Jul 06, 2020	10.01	10.23	9.903	10.08	3,175,959	+0.34(+3.46%)
Jul 02, 2020	9.865	10.08	9.673	9.744	3,616,920	+0.20(+2.06%)