Teck Cominco Limited (NY: TECK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		20.65	20.65	20.65	0	-0.39(-1.86%)
Aug 30, 2018	21.35	21.46	20.92	21.04	1,789,875	-0.55(-2.57%)
Aug 29, 2018	21.76	21.80	21.45	21.59	1,853,522	-0.15(-0.67%)
Aug 28, 2018	21.92	22.37	21.71	21.74	2,002,943	+0.19(+0.88%)
Aug 27, 2018	20.79	21.65	20.76	21.55	1,796,592	+0.80(+3.85%)
Aug 24, 2018	20.68	20.91	20.52	20.75	2,018,291	+0.36(+1.78%)
Aug 23, 2018	20.64	20.72	20.27	20.38	1,735,852	-0.61(-2.90%)
Aug 22, 2018	20.71	21.02	20.62	20.99	1,681,475	+0.44(+2.17%)
Aug 21, 2018	20.60	20.93	20.52	20.55	2,004,803	-0.10(-0.48%)
Aug 20, 2018	20.84	20.99	20.56	20.65	3,380,293	-0.04(-0.18%)
Aug 17, 2018	20.42	20.68	20.17	20.68	2,238,348	+0.32(+1.56%)
Aug 16, 2018	20.52	20.66	20.26	20.37	2,386,430	+0.24(+1.17%)
Aug 15, 2018	21.02	21.03	19.64	20.13	3,538,066	-1.53(-7.04%)
Aug 14, 2018	21.87	21.90	21.35	21.65	1,591,736	-0.09(-0.42%)
Aug 13, 2018	22.20	22.45	21.64	21.75	1,835,605	-0.34(-1.56%)
Aug 10, 2018	22.14	22.35	22.01	22.09	1,737,437	-0.52(-2.29%)
Aug 09, 2018	22.84	22.91	22.56	22.61	1,353,565	-0.13(-0.56%)
Aug 08, 2018	22.56	22.82	22.34	22.73	1,210,914	+0.28(+1.25%)
Aug 07, 2018	22.86	23.25	22.42	22.45	2,221,240	+0.15(+0.69%)
Aug 06, 2018	22.20	22.52	22.08	22.30	914,637	-0.27(-1.21%)
Aug 03, 2018	22.52	22.83	22.40	22.57	2,345,293	+0.02(+0.08%)
Aug 02, 2018	22.23	22.58	21.99	22.55	2,558,672	-0.05(-0.20%)
Aug 01, 2018	23.18	23.19	22.59	22.60	2,908,161	-1.04(-4.38%)
Jul 31, 2018	23.18	23.77	23.08	23.63	2,666,704	+0.62(+2.68%)
Jul 30, 2018	23.68	23.68	23.00	23.02	2,073,217	-0.53(-2.24%)
Jul 27, 2018	23.82	23.97	23.44	23.54	3,627,527	-0.20(-0.84%)
Jul 26, 2018	22.79	23.90	22.47	23.74	6,010,534	+1.04(+4.56%)
Jul 25, 2018	22.71	22.83	22.16	22.71	4,232,764	+0.12(+0.52%)
Jul 24, 2018	23.03	23.41	22.47	22.59	3,326,618	+0.36(+1.63%)
Jul 23, 2018		22.33	21.95	22.23	3,331,037	+0.08(+0.37%)
Jul 20, 2018	22.19	22.32	22.04	22.14	2,232,579	+0.20(+0.91%)
Jul 19, 2018	22.20	22.20	21.80	21.95	3,429,818	-0.79(-3.47%)
Jul 18, 2018	22.28	22.86	22.05	22.73	3,728,777	+0.53(+2.37%)
Jul 17, 2018	22.04	22.27	21.94	22.21	1,322,706	+0.13(+0.58%)
Jul 16, 2018	22.20	22.23	21.85	22.08	2,801,436	-0.28(-1.26%)
Jul 13, 2018	22.13	22.43	22.09	22.36	2,409,596	+0.06(+0.28%)
Jul 12, 2018	22.14	22.31	21.80	22.30	2,828,933	+0.45(+2.08%)
Jul 11, 2018	22.11	22.27	21.75	21.85	4,919,239	-1.18(-5.13%)
Jul 10, 2018	23.04	23.11	22.75	23.03	2,619,019	-0.15(-0.63%)
Jul 09, 2018	23.03	23.32	22.95	23.17	2,563,887	+0.45(+2.00%)
Jul 06, 2018	22.32	22.78	22.23	22.72	3,097,069	+0.23(+1.01%)
Jul 05, 2018	22.30	22.51	22.16	22.49	2,349,283	+0.38(+1.72%)
Jul 03, 2018		22.11	22.11	22.11	0	-0.23(-1.02%)
Jul 02, 2018	22.72	22.72	22.02	22.34	2,032,077	-0.77(-3.34%)
Jun 29, 2018	22.73	23.14	22.70	23.11	4,016,855	+0.72(+3.20%)
Jun 28, 2018	22.46	22.63	21.82	22.39	2,966,415	-0.20(-0.88%)
Jun 27, 2018	22.77	22.93	22.47	22.59	3,255,723	-0.11(-0.48%)
Jun 26, 2018	22.55	22.79	22.24	22.70	2,227,884	+0.21(+0.93%)
Jun 25, 2018	23.17	23.27	22.05	22.49	4,259,598	-1.15(-4.88%)
Jun 22, 2018	23.90	24.12	23.59	23.64	3,171,215	+0.08(+0.35%)
Jun 21, 2018	23.78	23.78	23.36	23.56	2,099,312	-0.42(-1.74%)
Jun 20, 2018	24.09	24.21	23.79	23.98	1,966,331	+0.09(+0.38%)
Jun 19, 2018	23.48	23.92	22.93	23.89	3,150,006	-0.31(-1.28%)
Jun 18, 2018	23.99	24.51	23.94	24.20	3,911,264	-0.25(-1.00%)
Jun 15, 2018		25.97	24.00	24.44	5,764,818	-1.53(-5.87%)
Jun 14, 2018	26.54	26.54	25.65	25.97	2,686,988	-0.56(-2.12%)
Jun 13, 2018	26.65	26.81	26.46	26.53	1,379,392	-0.04(-0.14%)
Jun 12, 2018	26.72	26.81	26.20	26.57	1,904,351	-0.24(-0.88%)
Jun 11, 2018	26.77	27.08	26.67	26.80	1,847,862	+0.07(+0.27%)
Jun 08, 2018	26.77	26.83	26.26	26.73	2,464,917	+0.01(+0.03%)
Jun 07, 2018	26.68	27.29	26.34	26.72	4,272,682	+0.08(+0.31%)
Jun 06, 2018				26.64	3,239,398	+0.57(+2.19%)
Jun 05, 2018	24.97	26.14	24.94	26.07	3,650,240	+1.19(+4.77%)
Jun 04, 2018	25.13	25.28	24.71	24.88	1,862,416	-0.05(-0.18%)