Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-08	T	TECK.A	68.65	68.65	67.18	68.48	-0.57	4,388	52	67.55	68.50	1,161		1,700	600	238					487			100
2024-05-07	T	TECK.A	68.33	69.08	68.31	68.68	0.68	5,194	49	68.66	70.00	1,051	1,500	800	700	240	100	301			337			100
2024-05-06	T	TECK.A	68.77	69.38	67.97	67.99	0.49	12,087	90	67.50	68.52	1,913	1,800	1,300	1,500	176	100	401			905			100
2024-05-03	T	TECK.A	67.45	67.73	67.13	67.36	0.57	4,744	48	67.30	68.00	1,185		600	1,700	67		1			916
2024-05-02	T	TECK.A	66.22	67.32	65.97	66.79	1.18	6,333	70	66.01	66.80	2,607		1,200	1,300	102	200	100			251
2024-05-01	T	TECK.A	67.25	67.48	65.61	65.61	-2.38	7,904	65	66.50	69.95	3,230	200	700	1,700	52	500	5			799
2024-04-30	T	TECK.A	67.98	68.80	67.88	67.99	-1.40	10,611	83	66.25	68.80	2,021	100	2,100	2,400	165	300	201			3,076			100
2024-04-29	T	TECK.A	69.29	70.31	68.00	69.39	0.69	11,132	112	69.00	71.85	3,847		1,100	3,400	446					1,657			200
2024-04-26	T	TECK.A	67.90	69.52	66.75	68.82	1.22	17,196	123	68.50	71.85	4,363	800	2,400	5,600	95	400	701			2,680
2024-04-25	T	TECK.A	66.99	67.71	64.53	67.60	5.40	12,538	116	66.80	68.00	5,208	200	3,600	1,600	120	100	101			660			100
2024-04-24	T	TECK.A	62.09	62.80	61.91	62.20	0.07	7,152	58	62.00	63.00	1,949	300	400	900	50		101			3,350
2024-04-23	T	TECK.A	61.99	62.31	61.45	62.13	-0.80	7,896	71	61.50	68.01	4,781		1,100	1,500	41		1			211			100
2024-04-22	T	TECK.A	63.93	63.93	62.00	62.93	-1.84	13,332	105	62.00	68.01	5,352	300	1,100	400	33	200	1			4,332			100
2024-04-19	T	TECK.A	65.40	65.97	64.48	64.77	-0.93	5,284	67	64.50	65.00	2,301			600		200	80			1,946
2024-04-18	T	TECK.A	65.92	66.15	64.91	65.70	0.70	7,877	80	65.50	65.90	2,983	200	1,405	1,000	278	700	1			994
2024-04-17	T	TECK.A	67.03	67.03	64.94	65.00	0.38	5,997	61	62.01	65.12	1,261	200	300	1,100	226	400	102			2,134
2024-04-16	T	TECK.A	65.39	66.61	63.58	64.62	-1.23	11,207	90	64.60	72.00	3,169	1,900	800	2,170	331	800	600			1,189			100
2024-04-15	T	TECK.A	66.03	67.52	65.35	65.50	-0.50	8,527	86	65.50	66.35	4,145		700	1,400	247	100	206			1,527
2024-04-12	T	TECK.A	67.50	68.71	65.94	66.00	-0.43	7,366	86	61.79	66.85	2,842		15	1,500	142	700	400			1,351
2024-04-11	T	TECK.A	67.04	68.73	65.91	66.43	-1.10	3,520	52	65.75	72.00	1,132	604	400	500	91		100			583			100
2024-04-10	T	TECK.A	66.45	68.57	65.78	67.53	0.53	11,820	124	61.79	68.00	3,024	900	320	1,900	227		175			4,783			300
2024-04-09	T	TECK.A	65.76	67.00	65.76	66.97	3.22	11,028	129	66.50	67.00	4,530	500	1,425	1,000	248	200	366			2,538			100
2024-04-08	T	TECK.A	63.02	64.40	61.82	63.75	0.30	7,575	84	63.25	64.00	3,090		1,400	1,200	5		57			1,461
2024-04-05	T	TECK.A	63.88	63.88	63.00	63.00	-1.45	4,523	72	62.19	64.28	1,943	200	200	900	264	200	102			227			200
2024-04-04	T	TECK.A	65.66	65.76	64.11	64.11	-0.29	8,435	96	61.78	66.00	3,018	500	1,000	900	50	200	100			1,993
2024-04-03	T	TECK.A	63.57	64.82	63.15	64.82	1.97	8,562	88	64.05	65.00	3,716	600	900	1,200	329					633			200
2024-04-02	T	TECK.A	62.79	63.61	62.50	62.85	0.30	3,611	51	62.65	64.00	2,761	200		200	33		1			411
2024-04-01	T	TECK.A	62.95	63.88	62.50	62.55	0.33	20,035	174	61.78	63.00	7,656	500	1,901	1,100	49	2,000	3,000			2,211			100
2024-03-28	T	TECK.A	60.12	62.71	59.74	62.36	2.86	10,936	168	61.50	62.50	3,824	200	1,600	1,600	210	300	700			1,878
2024-03-27	T	TECK.A	58.97	59.57	58.97	59.50	0.90	2,266	34	58.00	60.00	1,136	100		300	15		2			287
2024-03-26	T	TECK.A	58.35	58.85	58.35	58.71	0.025	2,893	50	58.25	58.75	399	200	300	1,400	135		1			434
2024-03-25	T	TECK.A	59.38	59.89	58.62	58.685	-0.705	3,738	40	51.00	60.20	2,320		700	100	98	100				312
2024-03-22	T	TECK.A	60.98	60.98	59.38	59.39	-1.14	4,707	60	51.53	60.05	3,027	100	100	800	64					251
2024-03-21	T	TECK.A	60.67	60.90	60.15	60.53	-0.12	9,676	70	60.42	60.85	3,715	500	741	400	20	300				1,870			100
2024-03-20	T	TECK.A	58.80	60.73	58.76	60.64	1.52	6,300	69	59.90	64.00	2,310	300	1,600	200	100		1			759
2024-03-19	T	TECK.A	58.95	59.65	58.91	59.12	-0.88	6,775	71	51.34	59.70	3,828	100	900	200	1	100				980
2024-03-18	T	TECK.A	61.30	61.37	59.71	60.03	-0.95	8,213	80	59.55	60.05	3,320	100	1,500	700			101			1,956
2024-03-15	T	TECK.A	60.73	61.12	60.50	61.12	0.71	4,647	61	60.70	61.15	1,270		102	300	412		102			719
2024-03-14	T	TECK.A	60.66	61.20	60.00	60.41	-1.29	11,175	80	59.85	60.75	6,086	200	600	1,000	315	300	304			1,027			200
2024-03-13	T	TECK.A	57.29	62.00	57.25	61.40	4.52	19,058	196	61.00	61.85	9,435	700	1,100	200	207	400	201			4,431
2024-03-12	T	TECK.A	55.91	56.99	55.75	56.99	0.99	5,955	63	56.89	57.00	2,604	200	1,400		36		100			124
2024-03-11	T	TECK.A	55.50	56.27	55.50	56.02	0.11	5,222	61	55.85	56.32	3,362		1,300	200	49		1			124
2024-03-08	T	TECK.A	55.95	56.50	55.00	55.91	0.53	3,323	65	54.00	55.92	818		200	900	167		11			801			200
2024-03-07	T	TECK.A	54.13	55.62	54.00	55.38	1.81	5,777	77	54.65	55.95	3,431		244	100	75					1,715
2024-03-06	T	TECK.A	53.13	53.92	53.13	53.57	0.46	4,498	41	52.00	55.95	1,200		700		60	100	302			1,929
2024-03-05	T	TECK.A	53.47	53.50	52.61	52.66	-0.82	3,611	45	52.60	54.00	650	500	400	100			1			1,785
2024-03-04	T	TECK.A	53.38	53.93	53.38	53.48	0.41	7,888	77	51.00	54.00	4,517	200	1,102	400	166	400	301			432			100
2024-03-01	T	TECK.A	52.25	53.33	52.25	53.33	1.27	5,621	48	53.00	53.35	1,440	100	500	300			150			393			100
2024-02-29	T	TECK.A	51.28	52.47	51.28	52.05	1.28	3,584	45	51.00	52.48	1,931	100	800	100						277
2024-02-28	T	TECK.A	51.24	51.24	50.71	50.77	-1.13	1,384	21	49.97	54.00	732				60		1			520
2024-02-27	T	TECK.A	52.34	52.49	51.76	51.90	-0.52	10,935	66	51.70	54.00	3,535	500	600	300	94	100	102			3,686
2024-02-26	T	TECK.A	52.00	52.60	51.80	52.60	-0.85	5,511	64	52.15	52.65	2,221	1,100	300		21	100	2			1,441
2024-02-23	T	TECK.A	52.00	53.45	51.75	53.45	1.20	10,846	98	53.05	55.95	7,046	100	471	1,400	190	100	403			220			100
2024-02-22	T	TECK.A	53.18	53.74	52.21	52.38	0.97	17,860	145	52.00	52.30	6,337	600	400	400	110		201			1,457
2024-02-21	T	TECK.A	51.36	51.41	50.93	51.41	0.71	4,966	58	50.92	51.50	3,361		600	400	130	71	73			134			100
2024-02-20	T	TECK.A	51.86	51.86	50.70	51.12	-1.32	4,063	45	50.00	52.50	1,951		400	300	105	200				142
2024-02-16	T	TECK.A	52.00	52.73	52.00	52.20	0.61	5,369	58	52.13	52.56	1,378		1,300	500	125		100			1,746
2024-02-15	T	TECK.A	51.68	51.78	51.59	51.59	0.61	1,589	35	51.00	51.59	1,010		5		146		1			352
2024-02-14	T	TECK.A	50.12	51.15	50.12	50.98	0.86	3,218	39	50.77	51.21	1,426	400	200		257		601			83
2024-02-13	T	TECK.A	50.04	50.18	49.52	50.12	-0.48	6,089	75	50.00	50.45	4,126	300	500	600	143	100	100			53			100
2024-02-12	T	TECK.A	50.10	50.73	50.08	50.60	0.86	9,168	75	50.55	50.80	3,115	200	100	4,400	262	100	1			277			100