Teck Cominco Limited (TECK)

Historical Prices For Teck Cominco Limited (TECK)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	44.20	44.66	42.93	43.38	3,400,761	43.38
10/01/2025	44.18	44.61	43.45	44.12	3,350,330	44.12
9/30/2025	43.83	44.42	43.33	43.89	4,955,531	43.89
9/29/2025	41.84	44.15	41.50	44.10	6,747,338	44.10
9/26/2025	39.61	41.70	39.56	41.44	5,310,441	41.44
9/25/2025	39.94	40.41	39.17	39.97	5,304,249	39.97
9/24/2025	39.81	41.03	39.62	40.01	10,630,999	40.01
9/23/2025	38.97	39.19	38.04	38.62	5,702,006	38.62
9/22/2025	39.39	39.53	38.60	38.75	4,743,227	38.75
9/19/2025	39.57	39.91	38.99	39.24	4,048,977	39.24
9/18/2025	39.87	40.35	39.37	39.44	2,985,394	39.44
9/17/2025	39.80	40.60	39.22	39.66	4,689,242	39.66
9/16/2025	41.81	42.21	40.09	40.19	8,716,541	40.19
9/15/2025	41.75	42.77	41.61	41.94	5,959,765	41.94
9/12/2025	41.73	42.21	41.06	41.89	6,614,494	41.80
9/11/2025	40.01	41.90	40.01	41.66	8,267,329	41.57
9/10/2025	40.00	40.68	39.73	40.45	13,160,640	40.36
9/09/2025	40.65	41.55	38.56	39.07	42,519,869	38.99
9/08/2025	35.34	35.75	34.31	35.11	6,281,773	35.03
9/05/2025	33.38	34.45	33.24	34.31	5,199,910	34.24
9/04/2025	33.27	33.38	31.68	32.77	12,578,580	32.70
9/03/2025	34.00	34.91	33.72	33.73	8,825,513	33.66
9/02/2025	33.75	33.95	32.85	33.55	3,738,941	33.48
8/29/2025	33.90	34.40	33.76	34.19	2,497,978	34.12
8/28/2025	33.26	33.98	33.10	33.77	3,732,151	33.70
8/27/2025	32.86	32.95	32.36	32.93	2,443,350	32.86
8/26/2025	33.00	33.36	32.69	33.27	3,589,565	33.20
8/25/2025	33.65	33.99	33.18	33.31	2,102,316	33.24
8/22/2025	31.85	34.05	31.79	33.61	4,897,545	33.54
8/21/2025	31.14	31.77	31.10	31.76	2,570,019	31.69
8/20/2025	31.23	31.44	30.98	31.27	2,721,154	31.20
8/19/2025	31.95	31.98	31.36	31.40	2,474,787	31.33
8/18/2025	32.14	32.14	31.61	31.63	2,527,841	31.56
8/15/2025	32.66	32.66	32.19	32.24	1,950,560	32.17
8/14/2025	32.18	32.41	31.79	32.27	2,454,759	32.20
8/13/2025	32.82	33.07	32.55	32.73	3,556,811	32.66
8/12/2025	32.57	32.80	32.33	32.51	3,756,404	32.44
8/11/2025	32.87	33.13	31.98	32.30	3,891,900	32.23
8/08/2025	33.48	33.75	33.02	33.03	3,808,083	32.96
8/07/2025	33.11	33.28	32.78	33.20	2,704,582	33.13
8/06/2025	32.75	32.86	32.23	32.38	2,638,464	32.31
8/05/2025	32.51	32.60	31.72	32.59	2,997,783	32.52
8/04/2025	32.00	32.59	31.64	32.51	2,645,758	32.44
8/01/2025	32.00	32.33	31.31	31.61	4,353,357	31.54
7/31/2025	31.79	32.80	31.60	32.46	5,335,702	32.39
7/30/2025	32.92	34.48	31.47	32.13	11,534,359	32.06
7/29/2025	33.89	33.89	32.66	33.02	4,980,736	32.95
7/28/2025	32.80	34.10	32.61	33.73	9,070,384	33.66
7/25/2025	34.67	34.67	32.98	33.00	12,645,247	32.93
7/24/2025	37.04	37.45	35.12	35.12	12,077,544	35.04
7/23/2025	39.18	39.29	38.24	38.59	5,013,955	38.51
7/22/2025	38.23	38.79	37.65	38.79	4,713,797	38.71
7/21/2025	38.25	38.50	37.78	37.97	4,440,948	37.89
7/18/2025	38.29	38.29	37.42	37.52	2,476,249	37.44
7/17/2025	36.87	38.27	36.87	38.05	4,359,406	37.97
7/16/2025	37.59	37.61	36.45	37.08	3,730,731	37.00
7/15/2025	38.06	38.28	37.12	37.53	4,719,821	37.45
7/14/2025	38.07	38.39	37.80	38.36	2,245,055	38.28
7/11/2025	38.18	38.33	37.42	38.31	4,451,650	38.23
7/10/2025	39.31	39.35	38.50	38.81	5,160,190	38.73
7/09/2025	39.10	39.53	38.18	38.44	4,334,440	38.36
7/08/2025	40.65	41.72	38.72	39.12	10,451,273	39.04
7/07/2025	40.36	40.81	39.93	40.28	2,943,843	40.19
7/03/2025	41.70	41.88	40.64	40.82	1,882,249	40.73