Teck Cominco Limited (TECK)

Historical Prices For Teck Cominco Limited (TECK)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	41.70	41.88	40.64	40.82	1,882,249	40.82
7/02/2025	40.83	42.38	40.60	41.71	4,632,488	41.71
7/01/2025	40.75	41.16	39.92	40.30	2,022,640	40.30
6/30/2025	40.40	40.97	40.07	40.38	3,006,792	40.38
6/27/2025	41.25	41.33	40.33	40.53	4,263,982	40.53
6/26/2025	39.24	41.67	39.13	41.48	6,055,337	41.48
6/25/2025	38.53	38.76	37.95	38.25	2,649,046	38.25
6/24/2025	38.28	38.69	38.16	38.55	3,043,722	38.55
6/23/2025	37.08	38.48	37.02	38.21	2,634,184	38.21
6/20/2025	38.53	38.53	37.44	37.45	2,179,075	37.45
6/18/2025	38.47	38.76	38.16	38.24	2,589,039	38.24
6/17/2025	38.98	39.40	38.37	38.49	2,214,274	38.49
6/16/2025	39.00	39.52	38.96	39.12	2,733,353	39.12
6/13/2025	37.16	38.89	37.04	38.60	3,182,826	38.51
6/12/2025	38.17	38.85	37.89	37.97	5,198,330	37.88
6/11/2025	39.07	39.07	38.16	38.80	2,783,817	38.71
6/10/2025	39.03	39.23	38.57	39.01	2,502,334	38.92
6/09/2025	38.71	39.38	38.71	38.99	3,007,789	38.90
6/06/2025	38.83	39.12	38.50	38.57	3,077,225	38.48
6/05/2025	38.29	39.14	38.15	38.60	4,244,132	38.51
6/04/2025	37.36	37.72	37.01	37.27	2,047,098	37.18
6/03/2025	36.47	37.10	36.21	37.06	2,406,406	36.97
6/02/2025	37.77	37.94	36.42	36.96	3,861,493	36.87
5/30/2025	37.27	37.60	36.54	37.05	2,433,722	36.96
5/29/2025	37.95	38.13	37.48	37.68	1,876,561	37.59
5/28/2025	37.52	37.85	37.00	37.40	2,601,203	37.31
5/27/2025	37.97	38.45	37.39	37.86	4,758,694	37.77
5/23/2025	35.15	36.63	35.15	36.60	2,992,378	36.51
5/22/2025	35.36	35.75	35.27	35.47	1,980,652	35.39
5/21/2025	35.89	36.23	35.62	35.64	1,853,666	35.56
5/20/2025	35.79	36.20	35.70	35.96	2,945,151	35.87
5/19/2025	35.15	36.03	35.15	35.99	1,813,049	35.90
5/16/2025	36.00	36.30	34.80	35.68	4,972,579	35.59
5/15/2025	36.62	36.67	35.83	36.49	3,630,065	36.40
5/14/2025	37.66	37.67	36.92	37.10	3,424,730	37.01
5/13/2025	37.77	38.80	37.77	37.97	3,793,823	37.88
5/12/2025	37.98	38.88	37.44	37.67	6,515,149	37.58
5/09/2025	35.09	35.87	35.02	35.73	3,074,554	35.64
5/08/2025	34.33	34.94	33.93	34.71	3,355,943	34.63
5/07/2025	34.70	35.00	33.58	33.99	2,929,223	33.91
5/06/2025	34.77	35.32	34.63	35.10	2,312,482	35.02
5/05/2025	35.26	35.40	34.87	34.89	2,424,313	34.81
5/02/2025	35.09	35.56	34.62	35.47	3,019,498	35.39
5/01/2025	34.11	34.90	33.93	34.20	2,601,421	34.12
4/30/2025	33.50	34.13	32.92	33.99	5,573,378	33.91
4/29/2025	35.50	36.11	35.18	35.23	1,911,444	35.15
4/28/2025	35.24	36.19	35.08	35.38	2,031,958	35.30
4/25/2025	35.48	36.19	35.29	35.58	3,668,029	35.50
4/24/2025	35.60	36.85	35.56	36.24	5,020,908	36.15
4/23/2025	35.06	36.08	34.53	34.88	5,116,237	34.80
4/22/2025	33.40	34.48	33.10	33.84	3,636,423	33.76
4/21/2025	33.24	33.28	32.16	32.73	2,670,005	32.65
4/17/2025	33.50	33.65	32.49	32.91	2,714,398	32.83
4/16/2025	33.64	33.96	32.70	33.45	4,990,597	33.37
4/15/2025	33.81	34.24	33.55	33.82	2,051,748	33.74
4/14/2025	34.10	34.73	33.27	33.73	3,698,788	33.65
4/11/2025	32.39	33.91	32.07	33.60	5,399,665	33.52
4/10/2025	32.53	32.74	30.96	31.75	5,721,919	31.67
4/09/2025	28.86	34.36	28.32	33.40	10,539,156	33.32
4/08/2025	32.00	32.60	28.55	29.05	5,664,903	28.98
4/07/2025	28.79	31.84	28.35	30.34	5,631,047	30.27
4/04/2025	31.82	32.16	29.26	29.96	8,959,674	29.89