Teck Cominco Limited (TECK)

Historical Prices For Teck Cominco Limited (TECK)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	36.88	37.68	36.40	37.60	2,718,073	37.60
4/01/2025	36.17	36.90	35.72	36.72	3,876,063	36.72
3/31/2025	36.16	36.63	35.14	36.43	4,155,725	36.43
3/28/2025	39.01	39.25	37.15	37.45	4,462,148	37.45
3/27/2025	39.26	39.64	38.86	39.32	3,712,957	39.32
3/26/2025	42.68	42.99	40.08	40.12	5,898,557	40.12
3/25/2025	42.60	42.92	42.38	42.73	2,756,920	42.73
3/24/2025	42.31	42.70	41.68	41.91	3,109,211	41.91
3/21/2025	41.75	41.85	40.77	41.47	3,531,842	41.47
3/20/2025	42.09	42.96	41.80	42.48	2,535,336	42.48
3/19/2025	42.33	43.14	42.06	42.59	3,316,888	42.59
3/18/2025	43.30	43.30	41.63	42.27	3,674,665	42.27
3/17/2025	42.55	43.08	42.38	42.77	2,573,370	42.77
3/14/2025	40.86	42.18	40.85	42.12	3,704,217	42.12
3/13/2025	40.48	41.80	40.13	40.49	4,766,172	40.40
3/12/2025	39.28	40.54	39.10	40.02	4,551,089	39.93
3/11/2025	37.65	38.78	37.17	38.52	3,771,469	38.44
3/10/2025	38.93	38.93	36.54	37.37	6,161,545	37.29
3/07/2025	40.32	40.60	38.73	39.78	5,048,468	39.69
3/06/2025	41.07	42.55	40.56	40.78	3,432,840	40.69
3/05/2025	40.26	41.63	39.79	41.54	4,463,682	41.45
3/04/2025	39.30	39.60	37.75	38.64	5,036,149	38.56
3/03/2025	41.46	41.90	39.13	39.56	3,490,044	39.48
2/28/2025	39.81	40.39	39.53	40.33	4,318,955	40.24
2/27/2025	41.23	41.35	40.16	40.26	2,435,024	40.17
2/26/2025	41.03	41.92	40.90	41.38	3,881,351	41.29
2/25/2025	41.08	41.26	40.12	40.60	2,816,366	40.51
2/24/2025	41.25	41.61	40.57	40.86	2,745,602	40.77
2/21/2025	42.85	43.04	40.78	41.13	4,162,250	41.04
2/20/2025	43.62	44.24	43.10	43.36	3,927,996	43.27
2/19/2025	42.98	42.98	41.89	42.70	3,684,660	42.61
2/18/2025	43.22	43.49	42.97	43.11	2,550,867	43.02
2/14/2025	43.97	44.49	43.08	43.08	2,432,871	42.99
2/13/2025	43.16	43.89	42.99	43.86	2,082,468	43.77
2/12/2025	42.00	43.08	41.93	42.94	2,906,642	42.85
2/11/2025	41.95	42.36	41.70	42.29	2,933,618	42.20
2/10/2025	43.58	43.88	42.97	43.17	3,102,847	43.08
2/07/2025	43.37	44.32	42.78	43.05	4,561,186	42.96
2/06/2025	43.24	43.40	42.34	42.59	1,978,450	42.50
2/05/2025	41.92	42.60	41.66	42.50	2,252,825	42.41
2/04/2025	40.17	42.05	40.17	41.95	3,175,378	41.86
2/03/2025	39.36	40.88	39.05	40.09	4,119,524	40.00
1/31/2025	41.50	41.99	40.79	40.88	2,197,977	40.79
1/30/2025	41.64	42.13	41.26	41.71	2,391,253	41.62
1/29/2025	40.96	41.72	40.71	41.15	3,477,048	41.06
1/28/2025	42.35	42.38	40.68	40.85	3,302,248	40.76
1/27/2025	42.67	42.70	41.68	42.44	3,057,089	42.35
1/24/2025	43.94	44.06	43.28	43.36	2,170,145	43.27
1/23/2025	42.76	43.51	42.59	43.35	3,026,395	43.26
1/22/2025	44.08	44.14	42.85	42.91	2,663,024	42.82
1/21/2025	43.95	44.50	43.43	43.74	3,808,472	43.65
1/17/2025	42.52	43.97	42.30	43.16	4,108,107	43.07
1/16/2025	42.80	42.99	41.29	42.36	5,083,053	42.27
1/15/2025	43.22	43.42	42.53	42.78	1,909,189	42.69
1/14/2025	42.53	42.82	42.30	42.50	2,116,084	42.41
1/13/2025	41.81	42.86	41.71	42.23	2,500,206	42.14
1/10/2025	42.32	42.46	41.54	42.03	3,801,630	41.94
1/08/2025	40.80	41.75	40.59	41.47	2,429,714	41.38
1/07/2025	41.76	41.88	40.92	41.17	2,041,114	41.08
1/06/2025	42.21	42.45	41.37	41.44	2,543,948	41.35
1/03/2025	41.20	41.37	40.44	40.99	1,546,417	40.90