Teck Cominco Limited (NY: TECK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	26.57	26.67	26.11	26.28	4,022,643	-0.12(-0.45%)
Jan 30, 2018	26.46	26.79	26.46	26.40	3,494,984	-0.17(-0.65%)
Jan 29, 2018	26.64	27.11	26.40	26.57	3,226,561	+0.01(+0.03%)
Jan 26, 2018	26.37	26.68	26.19	26.56	2,345,185	+0.24(+0.93%)
Jan 25, 2018	26.64	26.92	25.97	26.32	4,201,184	-0.02(-0.07%)
Jan 24, 2018	26.25	26.60	26.06	26.34	4,863,166	+0.49(+1.89%)
Jan 23, 2018	25.81	25.92	25.12	25.85	5,311,840	-0.49(-1.85%)
Jan 22, 2018	26.56	26.66	25.68	26.34	5,562,199	-0.29(-1.09%)
Jan 19, 2018	26.40	26.89	26.34	26.63	3,779,974	+0.17(+0.65%)
Jan 18, 2018	27.03	27.03	26.37	26.45	4,628,965	-0.57(-2.11%)
Jan 17, 2018	26.87	27.06	26.67	27.02	4,814,439	+0.08(+0.30%)
Jan 16, 2018	27.31	27.42	26.84	26.94	6,202,374	-0.78(-2.81%)
Jan 12, 2018		27.72	27.72	27.72	0	+0.37(+1.36%)
Jan 11, 2018	26.90	27.40	26.54	27.35	5,410,714	+1.02(+3.88%)
Jan 10, 2018		26.37	25.74	26.33	5,107,590	+0.53(+2.07%)
Jan 09, 2018	25.97	26.12	25.48	25.79	6,373,066	-0.07(-0.28%)
Jan 08, 2018	24.76	25.87	24.74	25.87	7,318,913	+1.14(+4.61%)
Jan 05, 2018	24.52	24.83	24.36	24.73	4,974,001	+0.20(+0.81%)
Jan 04, 2018	24.27	24.59	24.21	24.53	4,411,262	+0.47(+1.96%)
Jan 03, 2018	24.38	24.43	23.96	24.06	4,808,282	-0.31(-1.26%)
Jan 02, 2018	23.80	24.42	23.75	24.36	4,985,406	+0.69(+2.90%)
Dec 29, 2017		23.68	23.68	23.68	0	-0.40(-1.65%)
Dec 28, 2017	24.13	24.26	23.69	24.07	3,608,455	+0.22(+0.91%)
Dec 27, 2017	23.52	23.91	23.43	23.86	4,073,085	+0.33(+1.42%)
Dec 26, 2017	22.98	23.59	22.94	23.52	3,554,070	+0.53(+2.32%)
Dec 22, 2017	22.78	23.12	22.71	22.99	2,861,058	+0.17(+0.75%)
Dec 21, 2017	22.52	22.93	22.46	22.82	3,787,085	+0.44(+1.98%)
Dec 20, 2017	22.17	22.43	21.89	22.37	4,589,320	+0.66(+3.04%)
Dec 19, 2017	21.85	22.17	21.68	21.71	4,854,705	-0.13(-0.58%)
Dec 18, 2017	21.61	21.96	21.59	21.84	5,446,904	+0.29(+1.34%)
Dec 15, 2017	21.46	21.80	21.30	21.55	4,951,051	+0.37(+1.75%)
Dec 14, 2017	21.41	21.63	21.17	21.18	3,340,433	-0.05(-0.21%)
Dec 13, 2017	20.83	21.34	20.75	21.22	8,024,328	+0.43(+2.09%)
Dec 12, 2017	20.71	21.00	20.65	20.79	3,567,592	+0.13(+0.64%)
Dec 11, 2017	20.60	20.83	20.56	20.66	3,007,732	+0.24(+1.17%)
Dec 08, 2017	20.51	20.83	20.40	20.42	3,855,054	+0.20(+1.01%)
Dec 07, 2017	20.10	20.37	20.04	20.21	4,180,211	-0.02(-0.09%)
Dec 06, 2017	20.40	20.77	20.22	20.23	5,113,624	-0.05(-0.26%)
Dec 05, 2017	20.20	20.45	19.97	20.28	6,190,393	-0.60(-2.89%)
Dec 04, 2017	20.36	21.22	20.36	20.89	4,959,660	+0.20(+0.94%)
Dec 01, 2017	20.75	20.86	20.43	20.69	4,835,751	+0.29(+1.44%)
Nov 30, 2017	19.96	20.69	19.94	20.40	5,151,002	+0.28(+1.37%)
Nov 29, 2017	20.24	20.32	19.85	20.12	3,910,607	-0.19(-0.92%)
Nov 28, 2017	20.06	20.43	19.86	20.31	2,985,742	-0.07(-0.35%)
Nov 27, 2017	20.66	20.69	20.27	20.38	3,453,473	-0.46(-2.21%)
Nov 24, 2017	20.66	20.95	20.65	20.84	2,090,267	+0.38(+1.87%)
Nov 22, 2017	20.14	20.65	20.05	20.46	4,349,276	+0.56(+2.81%)
Nov 21, 2017	19.75	20.10	19.72	19.90	3,372,161	+0.29(+1.49%)
Nov 20, 2017	19.43	19.73	19.32	19.61	3,064,361	+0.14(+0.73%)
Nov 17, 2017	19.01	19.63	18.94	19.47	5,823,830	+0.63(+3.35%)
Nov 16, 2017	18.99	19.18	18.78	18.84	4,986,781	+0.01(+0.05%)
Nov 15, 2017	18.56	18.86	18.13	18.83	2,909,081	+0.01(+0.05%)
Nov 14, 2017	19.18	19.26	18.75	18.82	4,007,689	-0.57(-2.93%)
Nov 13, 2017	18.99	19.73	18.99	19.39	3,875,252	+0.28(+1.44%)
Nov 10, 2017	19.09	19.24	18.96	19.11	2,772,586	+0.07(+0.37%)
Nov 09, 2017	19.11	19.20	18.88	19.04	2,759,720	-0.35(-1.79%)
Nov 08, 2017	19.18	19.50	19.17	19.39	4,152,644	+0.33(+1.72%)
Nov 07, 2017	18.91	19.14	18.85	19.06	2,812,852	+0.01(+0.05%)
Nov 06, 2017	18.71	19.17	18.54	19.05	4,481,995	+0.55(+2.97%)
Nov 03, 2017	18.58	18.58	18.27	18.50	3,832,438	-0.12(-0.67%)
Nov 02, 2017	18.65	18.90	18.53	18.62	4,181,155	-0.11(-0.57%)