Teck Cominco Limited (NY: TECK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.52	24.85	24.37	24.63	2,496,470	-0.09(-0.37%)
May 30, 2018	23.89	24.75	23.61	24.72	4,088,574	+0.96(+4.04%)
May 29, 2018	23.96	24.57	23.70	23.76	2,662,661	-0.52(-2.13%)
May 25, 2018		24.28	24.28	24.28	0	-0.67(-2.69%)
May 24, 2018	24.64	25.05	24.52	24.95	2,306,132	+0.15(+0.62%)
May 23, 2018	25.48	25.51	24.60	24.79	3,754,546	-1.09(-4.20%)
May 22, 2018	26.04	26.32	25.85	25.88	2,650,073	+0.16(+0.63%)
May 21, 2018	25.73	25.93	25.58	25.72	1,280,413	+0.13(+0.50%)
May 18, 2018	25.72	25.83	25.44	25.59	1,717,505	-0.34(-1.29%)
May 17, 2018	25.96	26.13	25.71	25.93	2,124,447	-0.10(-0.38%)
May 16, 2018	25.73	26.26	25.70	26.02	2,534,943	+0.55(+2.17%)
May 15, 2018	25.26	25.49	25.04	25.47	1,513,182	-0.22(-0.85%)
May 14, 2018	25.50	25.82	25.40	25.69	2,376,816	+0.46(+1.83%)
May 11, 2018	24.97	25.43	24.83	25.23	2,603,670	+0.44(+1.79%)
May 10, 2018	24.39	24.79	24.39	24.78	3,717,026	+0.72(+2.98%)
May 09, 2018	23.40	24.10	23.39	24.07	3,903,359	+0.96(+4.16%)
May 08, 2018	23.57	23.60	22.95	23.11	3,689,102	-0.48(-2.04%)
May 07, 2018	23.49	24.03	23.41	23.59	3,477,637	+0.15(+0.66%)
May 04, 2018	22.97	23.60	22.92	23.43	3,132,484	+0.28(+1.21%)
May 03, 2018	22.86	23.32	22.37	23.15	3,875,500	+0.47(+2.08%)
May 02, 2018	22.92	23.09	22.63	22.68	2,642,661	+0.05(+0.24%)
May 01, 2018	22.65	22.82	22.34	22.63	1,993,402	-0.15(-0.68%)
Apr 30, 2018	22.44	23.11	22.44	22.78	3,693,071	+0.47(+2.11%)
Apr 27, 2018	22.35	22.69	22.23	22.31	2,499,632	-0.22(-0.97%)
Apr 26, 2018	22.70	22.79	22.33	22.53	2,858,381	+0.05(+0.24%)
Apr 25, 2018	22.96	22.96	22.05	22.47	5,371,104	-0.71(-3.05%)
Apr 24, 2018	24.04	24.53	22.56	23.18	6,508,982	-0.14(-0.62%)
Apr 23, 2018	23.84	24.00	23.29	23.32	5,791,697	-0.83(-3.45%)
Apr 20, 2018	24.17	24.24	23.88	24.16	2,402,384	+0.00(+0.00%)
Apr 19, 2018	24.47	24.65	24.11	24.16	3,075,450	-0.30(-1.22%)
Apr 18, 2018	24.39	24.86	24.33	24.46	3,625,007	+0.62(+2.59%)
Apr 17, 2018	23.79	24.04	23.72	23.84	2,966,167	+0.15(+0.65%)
Apr 16, 2018	24.37	24.40	23.56	23.69	3,046,514	-0.49(-2.02%)
Apr 13, 2018	23.97	24.27	23.74	24.18	2,745,243	+0.47(+1.99%)
Apr 12, 2018	23.98	23.99	23.28	23.70	3,489,178	-0.49(-2.02%)
Apr 11, 2018	24.74	25.07	24.00	24.19	3,401,882	-0.63(-2.52%)
Apr 10, 2018	24.51	24.92	24.22	24.82	3,034,907	+1.12(+4.74%)
Apr 09, 2018	23.97	24.14	23.59	23.70	2,335,687	-0.05(-0.19%)
Apr 06, 2018	23.89	24.26	23.65	23.74	3,020,001	-0.38(-1.58%)
Apr 05, 2018	23.66	24.29	23.60	24.12	3,426,308	+0.68(+2.90%)
Apr 04, 2018	22.68	23.55	22.20	23.44	3,179,123	+0.10(+0.43%)
Apr 03, 2018	23.17	23.62	22.89	23.34	2,590,151	+0.30(+1.30%)
Apr 02, 2018	23.50	23.59	22.74	23.04	1,828,220	-0.31(-1.32%)
Mar 29, 2018		23.35	23.35	23.35	0	+1.07(+4.80%)
Mar 28, 2018	22.81	22.89	22.20	22.28	3,128,608	-0.63(-2.77%)
Mar 27, 2018	23.65	23.81	22.79	22.92	2,878,529	-0.51(-2.17%)
Mar 26, 2018	23.36	23.51	23.09	23.42	2,594,926	+0.32(+1.37%)
Mar 23, 2018	23.78	23.93	23.06	23.11	3,212,590	-0.52(-2.19%)
Mar 22, 2018	24.27	24.45	23.60	23.62	2,122,548	-1.11(-4.47%)
Mar 21, 2018	24.08	24.87	24.03	24.73	3,137,580	+0.70(+2.90%)
Mar 20, 2018	23.99	24.37	23.88	24.03	2,575,504	+0.03(+0.11%)
Mar 19, 2018	24.61	24.75	23.73	24.00	3,308,539	-0.80(-3.22%)
Mar 16, 2018	24.65	25.16	24.57	24.80	1,986,088	+0.15(+0.59%)
Mar 15, 2018	24.74	24.95	24.40	24.66	1,878,834	-0.19(-0.77%)
Mar 14, 2018	25.00	25.13	24.66	24.85	2,285,251	+0.42(+1.71%)
Mar 13, 2018	24.37	24.72	24.21	24.43	2,643,040	+0.38(+1.58%)
Mar 12, 2018	23.93	24.16	23.78	24.05	2,191,331	+0.13(+0.53%)
Mar 09, 2018	24.41	24.62	23.75	23.92	3,433,167	-0.31(-1.27%)
Mar 08, 2018	25.37	25.40	23.89	24.23	5,075,369	-1.33(-5.20%)
Mar 07, 2018		25.80	25.41	25.56	3,104,271	-0.18(-0.70%)
Mar 06, 2018	25.70	26.07	25.43	25.74	2,397,826	+0.47(+1.86%)
Mar 05, 2018	25.16	25.32	24.84	25.27	3,546,063	-0.31(-1.20%)
Mar 02, 2018	25.33	25.67	25.00	25.58	3,435,174	-0.23(-0.88%)