Teck Cominco Limited (NY: TECK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.96	22.22	21.46	21.61	4,467,973	+0.22(+1.03%)
Jan 30, 2017	22.18	22.19	21.25	21.39	5,405,579	-0.81(-3.65%)
Jan 27, 2017	22.33	22.55	22.16	22.20	3,834,383	-0.25(-1.10%)
Jan 26, 2017	22.99	23.30	22.29	22.45	4,669,753	-0.67(-2.90%)
Jan 25, 2017	22.49	23.21	22.48	23.12	5,798,919	+0.28(+1.23%)
Jan 24, 2017	21.66	23.10	21.59	22.84	8,557,999	+1.59(+7.46%)
Jan 23, 2017	21.16	21.53	20.96	21.25	4,840,676	+0.48(+2.33%)
Jan 20, 2017	20.64	21.05	20.61	20.77	4,173,698	+0.05(+0.26%)
Jan 19, 2017	20.67	20.97	20.45	20.71	3,885,094	-0.17(-0.80%)
Jan 18, 2017	20.66	21.32	20.66	20.88	4,602,884	+0.09(+0.42%)
Jan 17, 2017	21.59	21.60	20.79	20.79	6,743,795	-0.95(-4.37%)
Jan 13, 2017		21.74	21.74	21.74	0	+0.56(+2.66%)
Jan 12, 2017	21.52	21.74	20.83	21.18	7,650,907	+0.06(+0.29%)
Jan 11, 2017	19.98	21.18	19.98	21.12	12,301,308	+1.38(+7.01%)
Jan 10, 2017	19.07	19.82	19.01	19.74	7,382,565	+1.44(+7.84%)
Jan 09, 2017	18.52	18.71	18.27	18.30	4,441,515	-0.22(-1.19%)
Jan 06, 2017	18.88	18.97	18.16	18.52	6,359,943	-0.47(-2.46%)
Jan 05, 2017	18.12	19.11	18.04	18.99	6,714,594	+0.82(+4.51%)
Jan 04, 2017	18.06	18.23	17.53	18.17	7,462,439	+0.40(+2.23%)
Jan 03, 2017	18.07	18.21	17.64	17.77	4,612,333	+0.13(+0.75%)
Dec 30, 2016		17.64	17.64	17.64	0	-0.26(-1.43%)
Dec 29, 2016	18.46	18.49	17.79	17.90	3,811,307	-0.48(-2.59%)
Dec 28, 2016	18.58	18.68	18.19	18.37	3,501,912	-0.13(-0.71%)
Dec 27, 2016	18.29	18.81	18.28	18.50	2,183,967	+0.42(+2.34%)
Dec 23, 2016		18.08	18.08	18.08	0	-0.16(-0.87%)
Dec 22, 2016	18.27	18.69	18.05	18.24	4,538,348	-0.33(-1.76%)
Dec 21, 2016	18.97	19.03	18.49	18.56	3,750,562	-0.40(-2.09%)
Dec 20, 2016	18.40	19.23	18.32	18.96	5,562,297	+0.85(+4.72%)
Dec 19, 2016	17.82	18.22	17.73	18.11	5,517,132	+0.11(+0.59%)
Dec 16, 2016	19.08	19.14	17.96	18.00	6,986,935	-1.08(-5.68%)
Dec 15, 2016	18.42	19.40	18.24	19.08	6,373,245	+0.33(+1.79%)
Dec 14, 2016	19.13	19.56	18.65	18.75	8,550,597	-0.49(-2.56%)
Dec 13, 2016	20.33	20.43	18.93	19.24	11,316,395	-0.92(-4.59%)
Dec 12, 2016	20.07	20.50	19.82	20.17	7,679,258	+0.54(+2.78%)
Dec 09, 2016	20.66	20.66	19.53	19.62	10,488,086	-1.42(-6.76%)
Dec 08, 2016	22.22	22.30	20.83	21.05	8,036,247	-1.02(-4.62%)
Dec 07, 2016	22.49	22.55	21.80	22.07	7,063,028	-0.33(-1.45%)
Dec 06, 2016	22.53	22.72	22.12	22.39	3,434,174	-0.42(-1.85%)
Dec 05, 2016	22.89	22.94	22.42	22.81	3,074,657	+0.53(+2.37%)
Dec 02, 2016	21.15	22.36	21.05	22.29	5,691,759	+0.76(+3.55%)
Dec 01, 2016	22.25	22.36	21.42	21.52	7,910,454	-0.75(-3.35%)
Nov 30, 2016	22.59	22.83	22.18	22.27	6,662,935	+0.12(+0.56%)
Nov 29, 2016	22.15	22.47	21.85	22.14	7,850,589	-0.54(-2.40%)
Nov 28, 2016	22.63	23.38	22.63	22.69	7,748,836	+0.11(+0.51%)
Nov 25, 2016	22.66	22.80	22.32	22.58	2,823,005	-0.17(-0.73%)
Nov 23, 2016		22.74	22.74	22.74	0	+0.31(+1.37%)
Nov 22, 2016	21.26	22.51	21.21	22.43	10,670,658	+1.48(+7.04%)
Nov 21, 2016	20.73	20.97	20.60	20.96	8,315,580	+0.95(+4.74%)
Nov 18, 2016	20.18	20.23	19.61	20.01	8,962,874	-0.48(-2.36%)
Nov 17, 2016	20.93	21.09	20.28	20.49	10,963,570	-0.07(-0.34%)
Nov 16, 2016	20.06	20.61	20.02	20.56	7,454,148	+0.22(+1.08%)
Nov 15, 2016	19.80	20.45	19.34	20.34	9,451,314	+0.25(+1.22%)
Nov 14, 2016	19.99	20.17	19.56	20.10	7,572,215	+0.25(+1.24%)
Nov 11, 2016	19.80	19.90	18.45	19.85	16,904,412	+0.32(+1.62%)
Nov 10, 2016	19.97	20.06	19.17	19.53	12,128,480	-0.09(-0.45%)
Nov 09, 2016	19.94	20.19	19.12	19.62	10,842,702	-0.02(-0.09%)
Nov 08, 2016	19.13	19.80	19.00	19.64	7,173,788	+0.59(+3.09%)
Nov 07, 2016	19.17	19.24	18.92	19.05	6,853,978	+0.57(+3.09%)
Nov 04, 2016	18.34	18.76	18.03	18.48	7,895,186	-0.07(-0.38%)
Nov 03, 2016	18.30	18.89	18.23	18.55	7,113,268	+0.43(+2.38%)
Nov 02, 2016	18.92	19.08	18.10	18.12	9,975,526	-0.91(-4.76%)