Teck Cominco Limited (TECK-B)

Historical Prices For Teck Cominco Limited (TECK-B)

Date Range:

2025-01-09 - 2025-04-09

Date	Open	High	Low	Close	Volume	Adjusted Close
4/08/2025	45.50	46.09	40.73	41.43	2,105,033	41.43
4/07/2025	40.28	45.01	40.28	43.24	2,724,058	43.24
4/04/2025	45.00	45.69	41.61	42.61	4,326,456	42.61
4/03/2025	50.24	50.30	47.66	48.02	2,501,212	48.02
4/02/2025	53.22	53.95	52.15	53.86	905,374	53.86
4/01/2025	52.00	52.86	51.37	52.56	1,503,848	52.56
3/31/2025	51.97	52.67	50.55	52.42	1,510,848	52.42
3/28/2025	55.66	56.11	53.20	53.61	1,200,930	53.61
3/27/2025	56.18	56.72	55.68	56.26	993,817	56.26
3/26/2025	61.30	61.30	57.29	57.33	1,487,732	57.33
3/25/2025	60.91	61.41	60.53	61.05	1,140,498	61.05
3/24/2025	60.58	61.07	59.70	60.02	1,392,751	60.02
3/21/2025	60.16	60.16	58.56	59.49	2,099,357	59.49
3/20/2025	60.50	61.61	60.35	60.77	750,004	60.77
3/19/2025	60.45	61.73	60.19	61.03	724,378	61.03
3/18/2025	61.72	61.72	59.57	60.42	1,445,483	60.42
3/17/2025	61.07	61.74	60.67	61.10	969,770	61.10
3/14/2025	59.23	60.58	59.00	60.48	899,976	60.48
3/13/2025	58.00	60.14	57.89	58.45	1,786,946	58.45
3/12/2025	56.87	58.22	56.38	57.55	1,332,005	57.55
3/11/2025	54.27	55.88	53.95	55.53	1,451,293	55.53
3/10/2025	56.07	56.07	52.83	53.98	1,623,018	53.98
3/07/2025	57.74	58.27	55.86	57.21	1,233,435	57.21
3/06/2025	59.15	60.76	58.05	58.37	1,531,015	58.37
3/05/2025	57.54	59.71	57.20	59.61	1,413,710	59.61
3/04/2025	56.65	57.15	54.74	55.90	1,394,859	55.90
3/03/2025	59.69	60.31	56.89	57.37	1,110,553	57.37
2/28/2025	57.81	58.36	57.13	58.22	3,335,283	58.22
2/27/2025	59.40	59.66	58.01	58.14	997,175	58.14
2/26/2025	59.13	60.12	58.70	59.37	1,353,119	59.37
2/25/2025	58.11	58.83	57.41	58.12	886,194	58.12
2/24/2025	58.73	59.19	57.78	58.29	702,467	58.29
2/21/2025	60.86	61.03	58.05	58.50	1,159,039	58.50
2/20/2025	61.76	62.80	61.12	61.46	1,144,472	61.46
2/19/2025	61.00	61.06	59.54	60.70	1,053,785	60.70
2/18/2025	61.34	61.73	61.02	61.19	815,977	61.19
2/14/2025	62.22	0.00	62.22	61.08	0	61.08
2/13/2025	61.50	62.30	61.13	62.22	640,049	62.22
2/12/2025	59.92	61.48	59.92	61.37	687,286	61.37
2/11/2025	59.91	60.61	59.75	60.41	1,077,448	60.41
2/10/2025	62.81	62.85	61.57	61.77	819,100	61.77
2/07/2025	62.00	63.34	61.27	61.51	1,404,760	61.51
2/06/2025	61.75	62.24	60.61	60.97	732,755	60.97
2/05/2025	59.92	60.96	59.54	60.85	972,758	60.85
2/04/2025	58.05	60.31	58.05	60.03	863,599	60.03
2/03/2025	57.17	59.64	57.17	58.39	1,140,152	58.39
1/31/2025	60.34	60.74	59.15	59.37	946,385	59.37
1/30/2025	60.10	60.71	59.80	60.39	1,229,663	60.39
1/29/2025	58.79	60.22	58.76	59.33	1,399,162	59.33
1/28/2025	60.85	60.97	58.62	58.82	963,039	58.82
1/27/2025	61.27	61.51	59.94	60.98	935,908	60.98
1/24/2025	62.70	63.12	62.07	62.20	1,009,328	62.20
1/23/2025	61.42	62.38	61.23	62.29	938,257	62.29
1/22/2025	63.16	63.40	61.66	61.73	996,871	61.73
1/21/2025	63.20	64.06	62.27	62.69	890,964	62.69
1/20/2025	62.51	63.82	62.51	63.67	457,405	63.67
1/17/2025	61.35	63.21	61.03	62.45	1,334,334	62.45
1/16/2025	61.64	61.83	59.45	61.01	1,012,486	61.01
1/15/2025	61.82	62.11	61.02	61.32	854,289	61.32
1/14/2025	60.99	61.66	60.82	61.03	802,009	61.03
1/13/2025	60.00	61.80	60.00	60.76	805,979	60.76
1/10/2025	61.00	61.05	59.97	60.68	1,760,156	60.68
1/09/2025	59.79	61.45	59.76	61.17	676,262	61.17