Teck Cominco Limited (NY: TECK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	25.14	25.59	24.68	25.12	4,390,667	-0.06(-0.23%)
Nov 29, 2021	25.66	25.68	24.78	25.17	3,786,247	+0.49(+2.00%)
Nov 26, 2021	24.10	24.75	23.78	24.68	4,494,128	-0.88(-3.45%)
Nov 24, 2021	25.92	25.95	25.37	25.56	3,834,331	-0.33(-1.28%)
Nov 23, 2021	25.74	25.95	25.35	25.89	4,215,618	+0.24(+0.92%)
Nov 22, 2021	24.80	26.04	24.76	25.66	4,015,177	+0.91(+3.68%)
Nov 19, 2021	24.65	25.12	24.44	24.75	5,084,550	-0.14(-0.57%)
Nov 18, 2021	25.60	25.67	24.75	24.89	8,786,039	-0.79(-3.06%)
Nov 17, 2021	25.74	26.15	25.63	25.68	7,116,418	-0.08(-0.29%)
Nov 16, 2021	25.87	25.98	25.50	25.75	6,000,486	-0.27(-1.06%)
Nov 15, 2021	26.55	26.65	25.44	26.03	9,225,048	-1.01(-3.75%)
Nov 12, 2021	26.78	27.37	26.65	27.04	5,258,200	-0.04(-0.14%)
Nov 11, 2021	25.98	27.68	25.91	27.08	10,583,723	+1.64(+6.45%)
Nov 10, 2021	25.81			25.44	3,916,536	-0.42(-1.61%)
Nov 09, 2021	26.20	26.28	25.45	25.86	3,293,728	-0.47(-1.80%)
Nov 08, 2021	26.18	26.78	25.82	26.33	4,461,599	+0.64(+2.51%)
Nov 05, 2021	26.31	26.42	25.64	25.68	2,569,636	-0.45(-1.71%)
Nov 04, 2021	26.22	26.41	25.87	26.13	2,890,756	+0.05(+0.18%)
Nov 03, 2021	26.25	26.25	25.68	26.08	3,651,278	-0.37(-1.40%)
Nov 02, 2021	26.97	27.12	26.02	26.45	5,191,289	-0.77(-2.82%)
Nov 01, 2021	26.64	27.31	26.31	27.22	3,665,137	+0.77(+2.90%)
Oct 29, 2021	26.96	27.15	26.23	26.45	6,209,424	-0.90(-3.29%)
Oct 28, 2021	26.67	27.45	26.23	27.35	6,116,844	+0.87(+3.29%)
Oct 27, 2021	26.77	27.00	25.80	26.48	8,483,714	-0.26(-0.96%)
Oct 26, 2021	26.99			26.74	3,247,785	-0.31(-1.16%)
Oct 25, 2021	26.62	27.35	26.51	27.05	3,867,691	+0.66(+2.52%)
Oct 22, 2021	26.55	26.78	25.90	26.39	3,197,958	-0.04(-0.14%)
Oct 21, 2021	26.49	26.85	26.03	26.42	3,926,438	-0.71(-2.62%)
Oct 20, 2021	27.51	27.51	26.68	27.14	5,647,178	-0.46(-1.65%)
Oct 19, 2021	27.90	28.15	27.11	27.59	5,858,554	-0.74(-2.61%)
Oct 18, 2021	27.54	28.36	27.36	28.33	5,622,556	+0.61(+2.19%)
Oct 15, 2021	27.53	27.95	27.42	27.72	6,137,344	+0.82(+3.07%)
Oct 14, 2021	27.35	27.50	26.86	26.90	3,244,278	+0.22(+0.82%)
Oct 13, 2021	26.62	27.02	26.36	26.68	3,863,197	+0.08(+0.28%)
Oct 12, 2021	25.98	26.64	25.77	26.60	3,821,819	+0.44(+1.67%)
Oct 11, 2021	26.69	27.06	26.02	26.17	4,107,615	+0.85(+3.37%)
Oct 08, 2021	24.99	25.51	24.91	25.32	3,073,054	+0.63(+2.53%)
Oct 07, 2021	23.67	24.73	23.67	24.69	4,094,678	+1.41(+6.07%)
Oct 06, 2021	23.80	24.02	22.86	23.28	5,933,509	-1.09(-4.47%)
Oct 05, 2021	24.73	24.76	24.20	24.37	3,812,180	-0.11(-0.46%)
Oct 04, 2021	24.04	24.76	24.04	24.48	4,791,189	+0.60(+2.50%)
Oct 01, 2021	23.78	24.26	23.42	23.88	3,693,460	+0.27(+1.12%)
Sep 30, 2021	23.63	23.86	23.26	23.62	3,441,465	+0.00(+0.00%)
Sep 29, 2021	24.03	24.41	23.51	23.62	4,615,294	+0.05(+0.20%)
Sep 28, 2021	23.91	24.00	23.24	23.57	4,962,241	-0.31(-1.31%)
Sep 27, 2021	23.49	24.00	23.40	23.88	5,833,602	+0.39(+1.65%)
Sep 24, 2021	23.07	23.52	22.64	23.49	5,451,972	+0.01(+0.04%)
Sep 23, 2021	23.51	23.77	23.24	23.49	4,949,013	+0.09(+0.36%)
Sep 22, 2021	23.31	24.24	23.04	23.40	8,306,584	+1.41(+6.43%)
Sep 21, 2021	23.08	23.21	21.84	21.99	7,837,403	-0.74(-3.25%)
Sep 20, 2021	22.03	22.75	21.57	22.73	8,763,362	-0.65(-2.80%)
Sep 17, 2021	23.97	24.04	23.07	23.38	8,144,208	-1.10(-4.49%)
Sep 16, 2021	24.62	24.76	24.00	24.48	5,053,270	-0.93(-3.66%)
Sep 15, 2021	24.85	25.68	24.68	25.41	7,070,316	+0.91(+3.72%)
Sep 14, 2021	23.28	25.25	22.67	24.50	15,544,203	+1.19(+5.08%)
Sep 13, 2021	24.01	24.19	22.98	23.31	4,716,053	-0.59(-2.45%)
Sep 10, 2021	23.80	24.30	23.61	23.90	7,909,190	+0.77(+3.31%)
Sep 09, 2021	22.71	23.35	22.71	23.13	4,467,525	+0.61(+2.69%)
Sep 08, 2021	23.70	23.70	22.43	22.53	6,375,611	-1.17(-4.95%)
Sep 07, 2021	23.26	23.82	23.03	23.70	5,551,356	+0.41(+1.75%)
Sep 03, 2021	22.66	23.42	22.65	23.30	5,058,623	+0.70(+3.10%)
Sep 02, 2021	21.95	22.80	21.95	22.60	6,572,303	+0.96(+4.42%)