Teck Cominco Limited (NY: TECK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	21.54	21.57	21.17	21.20	2,041,443	-0.41(-1.88%)
Feb 27, 2019	22.04	22.08	21.58	21.60	2,318,165	-0.36(-1.63%)
Feb 26, 2019	22.01	22.14	21.80	21.96	1,757,604	-0.09(-0.39%)
Feb 25, 2019	22.48	22.51	22.01	22.05	2,611,913	-0.39(-1.73%)
Feb 22, 2019	21.80	22.47	21.63	22.43	4,286,687	+1.04(+4.86%)
Feb 21, 2019	21.56	21.73	21.23	21.40	3,976,763	-0.45(-2.08%)
Feb 20, 2019	20.92	22.10	20.76	21.85	7,252,738	+1.07(+5.14%)
Feb 19, 2019	20.45	20.88	20.42	20.78	2,559,036	+0.33(+1.62%)
Feb 15, 2019	20.69	20.79	20.44	20.45	3,999,581	+0.10(+0.51%)
Feb 14, 2019	20.13	20.47	20.12	20.35	4,336,632	+0.01(+0.05%)
Feb 13, 2019	21.27	21.49	20.21	20.34	6,478,055	-1.19(-5.53%)
Feb 12, 2019	21.40	21.69	21.08	21.53	3,448,748	+0.27(+1.29%)
Feb 11, 2019	21.62	21.81	20.95	21.25	3,532,769	-0.56(-2.56%)
Feb 08, 2019	22.03	22.15	21.67	21.81	5,168,860	-0.34(-1.53%)
Feb 07, 2019	22.28	22.38	21.92	22.15	2,769,481	-0.24(-1.06%)
Feb 06, 2019	22.40	22.76	22.26	22.39	1,663,603	-0.20(-0.88%)
Feb 05, 2019	22.44	22.72	22.37	22.59	1,730,086	+0.22(+0.97%)
Feb 04, 2019	21.98	22.48	21.77	22.37	2,397,667	+0.14(+0.64%)
Feb 01, 2019	22.02	22.69	21.98	22.23	4,027,423	-0.78(-3.41%)
Jan 31, 2019	22.80	23.25	22.71	23.01	2,992,583	+0.25(+1.08%)
Jan 30, 2019	22.42	22.80	21.96	22.76	4,528,186	+0.76(+3.43%)
Jan 29, 2019	21.79	22.12	21.66	22.01	1,861,040	+0.50(+2.33%)
Jan 28, 2019	21.44	21.52	21.22	21.51	1,866,972	-0.15(-0.70%)
Jan 25, 2019	21.44	22.01	21.16	21.66	5,305,108	+0.69(+3.29%)
Jan 24, 2019	20.93	21.15	20.75	20.97	3,402,304	+0.15(+0.73%)
Jan 23, 2019	21.13	21.39	20.73	20.82	3,089,821	-0.28(-1.34%)
Jan 22, 2019	21.48	21.56	20.94	21.10	2,247,218	-0.71(-3.25%)
Jan 18, 2019	21.87	22.08	21.65	21.81	4,177,434	+0.11(+0.52%)
Jan 17, 2019	21.06	21.92	20.88	21.70	2,344,203	+0.33(+1.55%)
Jan 16, 2019	21.32	21.54	21.04	21.37	1,783,403	+0.00(+0.00%)
Jan 15, 2019	21.55	21.76	21.15	21.37	2,029,078	-0.07(-0.31%)
Jan 14, 2019	21.38	21.74	21.23	21.43	1,715,932	-0.08(-0.35%)
Jan 11, 2019	21.46	21.73	21.14	21.51	2,389,479	-0.03(-0.13%)
Jan 10, 2019	21.22	21.66	21.07	21.54	2,952,088	-0.09(-0.39%)
Jan 09, 2019	21.12	21.85	21.04	21.62	3,364,588	+0.80(+3.86%)
Jan 08, 2019	20.26	21.13	20.21	20.82	3,308,859	+0.85(+4.26%)
Jan 07, 2019	20.11	20.19	19.81	19.97	1,674,684	+0.13(+0.67%)
Jan 04, 2019	19.45	20.00	19.21	19.84	3,126,617	+1.10(+5.85%)
Jan 03, 2019	19.78	19.86	18.71	18.74	2,549,794	-1.12(-5.66%)
Jan 02, 2019	19.66	20.01	19.38	19.86	2,267,530	-0.48(-2.37%)
Dec 31, 2018	20.07	20.40	19.78	20.35	1,791,342	+0.43(+2.18%)
Dec 28, 2018	20.62	20.73	19.85	19.91	2,740,634	-0.54(-2.63%)
Dec 27, 2018	19.84	20.53	19.70	20.45	1,905,351	+0.00(+0.00%)
Dec 26, 2018	19.36	20.50	19.11	20.45	2,242,641	+1.06(+5.46%)
Dec 24, 2018	19.43	19.80	19.36	19.39	1,266,357	-0.24(-1.20%)
Dec 21, 2018	20.03	20.25	19.44	19.63	2,797,907	-0.29(-1.47%)
Dec 20, 2018	19.83	20.17	19.35	19.92	2,827,344	+0.26(+1.30%)
Dec 19, 2018	20.72	21.19	19.47	19.67	3,942,362	-0.77(-3.79%)
Dec 18, 2018	20.72	21.04	20.29	20.44	2,851,973	-0.02(-0.09%)
Dec 17, 2018	21.12	21.16	20.36	20.46	3,205,647	-0.57(-2.70%)
Dec 14, 2018	20.98	21.45	20.78	21.03	2,524,140	-0.38(-1.77%)
Dec 13, 2018	21.45	21.48	21.11	21.40	3,193,863	+0.27(+1.30%)
Dec 12, 2018	20.94	21.55	20.94	21.13	3,303,595	+0.45(+2.19%)
Dec 11, 2018	20.53	20.99	20.25	20.68	3,655,267	+0.81(+4.09%)
Dec 10, 2018	20.24	20.55	19.38	19.86	3,478,175	-0.40(-1.96%)
Dec 07, 2018	20.64	21.23	20.22	20.26	3,549,548	+0.06(+0.28%)
Dec 06, 2018	20.50	20.61	19.74	20.20	4,809,213	-0.31(-1.52%)
Dec 04, 2018	20.65	21.02	20.38	20.52	4,654,885	+0.35(+1.73%)