TCK: Historical Prices for TECK RESOURCES CL B

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	35.85	36.36	34.98	35.30	5,137,600	35.30
20-Nov-09	34.14	34.74	33.87	34.62	6,423,800	34.62
19-Nov-09	34.31	35.02	33.74	34.87	8,270,100	34.87
18-Nov-09	34.30	34.91	33.91	34.85	7,650,600	34.85
17-Nov-09	32.95	34.15	32.83	34.15	6,986,900	34.15
16-Nov-09	32.57	33.43	32.46	33.41	6,800,100	33.41
13-Nov-09	31.46	32.24	31.38	31.93	6,614,200	31.93
12-Nov-09	32.41	32.85	30.84	31.18	7,024,600	31.18
11-Nov-09	33.27	33.45	32.53	32.76	5,597,900	32.76
10-Nov-09	32.05	32.90	31.91	32.60	4,512,700	32.60
9-Nov-09	32.23	32.70	31.91	32.39	5,476,800	32.39
6-Nov-09	30.73	31.85	30.60	30.85	5,589,500	30.85
5-Nov-09	30.45	31.54	29.89	31.30	8,104,400	31.30
4-Nov-09	30.27	30.90	29.85	29.89	8,344,700	29.89
3-Nov-09	27.88	29.51	27.59	29.35	9,369,400	29.35
2-Nov-09	29.34	29.62	28.06	28.88	5,512,600	28.88
30-Oct-09	30.29	30.71	28.23	28.92	8,958,700	28.92
29-Oct-09	29.90	30.86	29.33	30.43	6,677,800	30.43
28-Oct-09	30.31	30.36	27.96	28.39	12,115,100	28.39
27-Oct-09	31.79	31.88	30.50	31.22	9,202,600	31.22
26-Oct-09	33.30	33.81	31.80	32.02	5,915,400	32.02
23-Oct-09	33.61	34.07	32.88	33.20	6,627,600	33.20
22-Oct-09	32.72	33.58	32.30	33.54	5,521,700	33.54
21-Oct-09	32.41	33.87	32.39	32.89	7,467,000	32.89
20-Oct-09	32.89	32.89	32.05	32.73	6,432,000	32.73
19-Oct-09	32.92	33.18	32.62	32.80	5,937,700	32.80
16-Oct-09	32.16	32.90	31.74	32.55	6,089,400	32.55
15-Oct-09	33.09	33.50	32.45	32.61	5,126,400	32.61
14-Oct-09	32.74	33.76	32.38	33.47	6,406,100	33.47
13-Oct-09	32.17	32.25	31.03	32.00	6,919,600	32.00
12-Oct-09	32.00	33.24	32.00	32.06	6,378,900	32.06
9-Oct-09	30.77	31.68	30.38	31.36	7,306,600	31.36
8-Oct-09	29.15	31.43	29.12	30.90	12,571,700	30.90
7-Oct-09	28.32	28.69	28.06	28.51	5,303,900	28.51
6-Oct-09	27.62	28.41	27.57	28.17	6,556,200	28.17
5-Oct-09	26.41	27.11	26.33	26.95	4,921,700	26.95
2-Oct-09	25.20	26.74	24.84	26.26	7,361,000	26.26
1-Oct-09	27.65	27.77	26.07	26.11	5,776,700	26.11
30-Sep-09	27.82	28.40	26.88	27.57	8,326,200	27.57
29-Sep-09	27.13	27.75	27.02	27.24	4,308,300	27.24
28-Sep-09	26.17	27.13	26.00	27.13	3,658,600	27.13
25-Sep-09	26.20	27.32	25.76	26.00	5,193,000	26.00
24-Sep-09	28.17	28.39	26.40	26.62	8,317,500	26.62
23-Sep-09	28.41	28.95	27.99	28.03	9,062,000	28.03
22-Sep-09	28.06	28.58	27.89	28.51	5,908,400	28.51
21-Sep-09	26.37	27.40	26.00	27.25	4,835,600	27.25
18-Sep-09	27.64	27.72	26.84	27.10	4,446,600	27.10
17-Sep-09	27.95	28.56	27.03	27.50	6,674,400	27.50
16-Sep-09	27.50	28.21	27.42	28.14	7,303,000	28.14
15-Sep-09	26.48	27.27	26.42	27.24	5,432,300	27.24
14-Sep-09	25.76	26.57	25.46	26.57	4,163,700	26.57
11-Sep-09	26.81	26.89	25.80	26.24	4,999,600	26.24
10-Sep-09	25.83	26.61	25.68	26.58	4,825,600	26.58
9-Sep-09	25.90	26.28	25.31	25.99	6,348,500	25.99
8-Sep-09	25.43	25.70	25.19	25.55	4,786,100	25.55
4-Sep-09	23.88	24.37	23.62	24.36	3,851,600	24.36
3-Sep-09	23.88	24.25	23.42	23.69	5,214,600	23.69
2-Sep-09	22.49	23.53	22.08	23.23	5,568,600	23.23
1-Sep-09	23.88	24.71	22.87	23.14	7,603,700	23.14
31-Aug-09	23.95	24.57	23.79	24.06	5,785,700	24.06
28-Aug-09	25.68	25.92	25.00	25.20	4,908,900	25.20
27-Aug-09	24.97	25.23	23.92	25.00	9,468,000	25.00
26-Aug-09	25.54	25.60	24.79	25.16	5,650,700	25.16
25-Aug-09	26.55	27.04	25.57	25.70	6,400,500	25.70
24-Aug-09	27.16	27.41	26.10	26.43	5,977,900	26.43
21-Aug-09	26.79	27.00	26.50	26.73	4,518,300	26.73
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions