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
2024-05-07	T	TECK.B	68.45	69.32	68.10	69.11	0.95	2,304,963	12,641	69.03	69.15	1,475,659	165,988	101,207	27,220	16,901	267,831	31,091		130,000	52,812		200	300
2024-05-06	T	TECK.B	68.27	68.89	67.90	68.16	0.73	1,321,326	8,763	67.99	68.30	759,894	66,905	67,430	20,776	17,006	213,320	48,542			75,543			300
2024-05-03	T	TECK.B	67.25	67.93	66.76	67.43	1.15	1,024,657	7,181	67.38	67.66	667,914	65,225	39,955	13,513	27,773	145,263	33,593			21,085			400
2024-05-02	T	TECK.B	66.07	67.41	65.69	66.28	-0.32	1,728,261	9,492	66.15	66.39	1,199,890	106,472	84,574	40,182	28,714	151,106	52,038			34,539		1,000	700
2024-05-01	T	TECK.B	67.51	67.91	66.27	66.60	-1.09	2,080,643	12,351	66.55	66.66	1,280,796	127,409	88,817	21,688	40,824	211,520	36,840		148,400	99,312			200
2024-04-30	T	TECK.B	68.17	69.17	67.60	67.69	-2.08	2,033,938	12,565	67.60	67.85	1,294,062	124,580	90,634	28,400	44,025	254,693	71,442			59,543		100	1,450
2024-04-29	T	TECK.B	69.27	70.50	68.52	69.77	0.92	2,861,070	17,897	69.70	69.80	1,856,109	217,220	139,734	68,111	41,576	348,934	90,020			63,461		2,500	600
2024-04-26	T	TECK.B	68.45	69.60	67.64	68.85	1.20	1,918,705	14,574	68.68	68.94	1,171,052	118,477	133,983	34,770	37,167	258,329	67,357			34,726		100	250
2024-04-25	T	TECK.B	66.50	67.95	64.50	67.65	5.42	3,874,328	25,805	67.43	67.75	2,323,006	182,739	198,613	43,942	87,383	447,681	190,896		105,800	198,459		200	4,850
2024-04-24	T	TECK.B	62.31	62.95	61.24	62.23	0.03	2,287,418	14,650	61.95	62.38	1,317,282	126,329	77,386	30,821	24,476	292,180	59,406			303,157		100	300
2024-04-23	T	TECK.B	61.20	62.37	61.04	62.20	-0.63	1,793,780	13,563	62.19	62.25	1,137,673	124,580	99,625	27,431	27,893	279,661	42,950			30,116		200	500
2024-04-22	T	TECK.B	63.18	63.50	62.06	62.83	-1.98	2,597,861	16,939	62.61	63.03	1,524,883	260,287	123,389	43,470	40,212	310,601	92,619			131,134		700	100
2024-04-19	T	TECK.B	64.94	65.925	64.44	64.81	-0.93	2,017,349	13,288	64.72	65.00	1,132,621	165,904	99,734	62,943	24,012	229,321	131,605			129,450		100	340
2024-04-18	T	TECK.B	65.85	66.50	64.96	65.74	0.73	1,905,297	13,189	65.57	65.89	1,014,499	118,911	121,516	132,776	30,792	241,967	78,615		23,300	104,096		200	702
2024-04-17	T	TECK.B	66.10	67.35	64.92	65.01	-0.10	2,325,499	14,826	64.90	65.10	1,245,306	156,253	92,852	142,578	45,412	265,443	98,485		100,000	138,786		800	200
2024-04-16	T	TECK.B	64.29	65.76	63.63	65.11	-0.73	2,852,639	16,359	65.10	65.32	1,523,177	139,084	92,647	138,133	40,068	348,103	94,590			405,940		600	1,500
2024-04-15	T	TECK.B	67.00	67.41	65.35	65.84	-0.17	2,714,844	15,717	65.79	66.00	1,648,668	167,465	161,376	66,543	36,575	271,434	88,498			96,727		300	1,717
2024-04-12	T	TECK.B	68.06	69.41	65.56	66.01	-0.44	1,924,354	14,170	65.90	66.02	1,110,432	138,026	107,418	37,230	41,384	271,961	65,974			99,549		1,600	2,900
2024-04-11	T	TECK.B	67.08	67.75	65.82	66.45	-1.08	1,607,297	11,416	66.39	66.55	828,579	192,244	99,023	34,526	33,444	205,906	53,176			93,188		1,000	1,000
2024-04-10	T	TECK.B	65.56	68.74	65.31	67.53	0.83	2,601,534	16,658	67.33	67.56	1,228,056	190,485	292,749	50,169	53,446	583,897	112,513			56,888		700	1,300
2024-04-09	T	TECK.B	64.77	67.00	64.76	66.70	2.93	3,518,867	18,247	66.60	66.95	1,462,717	222,389	116,970	36,254	35,069	961,532	141,111		60,000	421,074		1,400	400
2024-04-08	T	TECK.B	64.60	64.99	63.47	63.77	0.29	1,539,884	10,475	63.53	63.90	821,329	72,423	57,389	26,634	15,675	312,308	64,640			135,721		200	1,300
2024-04-05	T	TECK.B	63.71	63.88	63.05	63.48	-0.10	1,796,074	11,748	63.35	63.62	859,664	235,329	106,265	23,220	21,711	316,821	82,805			98,246			800
2024-04-04	T	TECK.B	65.00	65.42	63.36	63.58	-1.16	3,762,461	25,615	63.38	63.72	1,803,998	200,006	298,459	46,826	35,238	876,155	190,583		44,100	150,463		500	200
2024-04-03	T	TECK.B	62.91	64.82	62.89	64.74	1.85	3,708,808	19,008	64.45	64.80	1,495,964	161,153	239,299	37,709	28,211	1,112,839	129,570			384,547		200
2024-04-02	T	TECK.B	63.00	63.49	62.15	62.89	0.13	2,803,677	15,052	62.76	62.93	1,260,148	133,384	247,577	36,735	32,942	483,045	80,014		300,000	135,484		500	300
2024-04-01	T	TECK.B	62.75	63.84	62.05	62.76	0.76	1,985,973	13,155	62.62	62.83	992,906	91,041	186,960	34,475	34,847	420,586	120,280			65,319		300	700
2024-03-28	T	TECK.B	60.00	62.58	59.55	62.00	2.39	4,176,770	22,964	61.82	62.05	1,989,528	507,558	402,582	55,300	43,881	682,240	115,836			274,257			400
2024-03-27	T	TECK.B	58.49	59.67	58.49	59.61	1.11	1,082,033	7,965	59.58	59.67	689,084	58,766	80,267	11,197	11,863	145,609	35,499			37,625		100	200
2024-03-26	T	TECK.B	58.69	59.07	58.36	58.50	-0.13	1,270,052	9,361	58.47	58.55	817,655	71,130	84,299	9,884	8,507	168,553	27,379			57,573			100
2024-03-25	T	TECK.B	59.28	60.11	58.52	58.63	-0.71	1,429,440	9,370	58.60	58.65	873,644	67,799	98,545	16,960	14,122	216,197	43,114			48,876			300
2024-03-22	T	TECK.B	59.97	60.39	59.13	59.34	-1.21	1,353,032	9,585	59.34	59.48	860,894	72,900	105,507	25,523	14,125	153,397	41,628			53,071			100
2024-03-21	T	TECK.B	61.26	61.57	60.11	60.55	-0.17	1,627,295	8,382	60.46	60.69	869,036	66,218	91,769	28,883	18,798	442,743	50,355			35,129		100
2024-03-20	T	TECK.B	59.08	60.86	58.75	60.72	1.59	2,106,889	15,685	60.40	60.74	1,260,517	114,236	155,726	41,457	32,058	298,904	81,509			61,655			400
2024-03-19	T	TECK.B	58.98	59.84	58.79	59.13	-0.97	2,196,549	11,652	59.01	59.15	1,349,238	156,650	140,699	28,600	19,100	332,388	45,137			72,502		500	408
2024-03-18	T	TECK.B	61.06	61.37	59.95	60.10	-0.69	2,820,161	13,294	60.09	60.15	1,671,006	123,543	226,464	20,141	23,140	528,191	54,622			110,163			300
2024-03-15	T	TECK.B	60.78	61.31	59.98	60.79	0.23	5,731,870	20,539	60.64	60.82	4,374,071	158,800	415,550	37,294	23,513	411,793	70,156			143,071		100	300
2024-03-14	T	TECK.B	61.02	61.52	60.06	60.56	-1.00	2,982,558	18,055	60.44	60.63	1,650,460	161,482	223,116	52,984	31,737	565,124	109,483			79,796		2,200	100
2024-03-13	T	TECK.B	58.00	62.12	57.90	61.56	4.58	5,497,500	33,075	61.45	61.56	3,010,239	241,200	487,306	80,793	42,651	1,182,880	168,441		24,600	180,783		400	400
2024-03-12	T	TECK.B	56.26	57.03	55.65	56.98	0.99	2,568,805	14,583	56.97	57.05	1,426,465	278,336	68,776	25,006	15,370	454,329	72,875			195,936		100	400
2024-03-11	T	TECK.B	55.57	56.405	55.29	55.99	0.21	1,797,588	10,131	55.90	56.12	1,031,767	68,338	128,026	12,160	9,129	457,513	26,360			32,627			200
2024-03-08	T	TECK.B	55.47	55.99	55.07	55.78	0.38	2,187,925	13,270	55.70	55.80	1,585,577	108,708	73,561	20,898	17,426	231,966	42,374		27,000	67,455		900
2024-03-07	T	TECK.B	54.17	55.70	54.14	55.40	1.95	2,273,803	14,288	55.30	55.44	1,070,246	154,115	193,067	34,186	21,275	475,229	85,585		41,600	134,530		600	300
2024-03-06	T	TECK.B	53.32	53.90	53.17	53.45	0.84	1,471,104	9,926	53.35	53.52	824,762	107,613	60,657	77,936	9,587	269,735	48,058			58,031			1,000
2024-03-05	T	TECK.B	53.17	53.66	52.59	52.61	-0.90	1,147,349	7,707	52.58	52.92	766,604	51,700	37,719	12,794	8,533	198,962	43,078			16,752
2024-03-04	T	TECK.B	53.20	53.98	53.11	53.51	0.34	968,350	7,086	53.46	53.67	584,722	43,988	38,926	25,777	12,149	163,130	45,956			32,158			300
2024-03-01	T	TECK.B	52.59	53.36	52.57	53.17	1.02	1,801,573	11,349	53.01	53.20	919,077	111,899	93,942	40,878	22,253	387,999	75,062		33,100	57,050		300	600
2024-02-29	T	TECK.B	51.26	52.49	51.26	52.15	1.29	2,458,982	11,584	52.04	52.25	1,710,818	124,818	81,167	37,071	20,775	371,041	59,341			22,957		400	1,000
2024-02-28	T	TECK.B	51.50	51.87	50.65	50.86	-1.00	1,300,729	9,557	50.77	50.91	755,174	81,614	62,437	43,938	11,015	237,403	48,935			38,743			1,400
2024-02-27	T	TECK.B	52.39	52.73	51.79	51.86	-0.55	1,481,926	9,942	51.80	51.90	833,496	68,834	105,251	20,930	12,009	311,242	64,212			42,439		200	300
2024-02-26	T	TECK.B	52.87	53.41	51.71	52.41	-1.09	1,672,904	12,061	52.28	52.59	1,029,398	89,015	96,184	29,515	26,301	240,160	58,971			60,160		100	100
2024-02-23	T	TECK.B	51.56	53.57	51.56	53.50	1.39	2,541,645	12,990	53.48	53.55	1,307,731	401,438	124,188	28,932	24,890	407,341	86,530		18,500	86,591		100	1,000
2024-02-22	T	TECK.B	52.71	53.91	52.02	52.11	0.67	1,964,139	13,577	52.05	52.28	1,116,054	133,624	130,745	37,747	43,153	338,639	108,284			36,707		400	400
2024-02-21	T	TECK.B	51.26	51.86	50.935	51.44	0.18	1,153,361	8,300	51.33	51.48	611,396	81,719	68,628	27,090	13,711	234,007	53,034			25,182			300
2024-02-20	T	TECK.B	52.12	52.26	50.52	51.26	-0.96	1,886,618	9,812	51.13	51.32	1,051,448	101,237	90,621	255,388	13,912	266,793	65,496		9,300	14,077		600
2024-02-16	T	TECK.B	52.60	52.91	52.07	52.22	0.69	2,173,913	11,389	52.11	52.24	1,243,587	134,431	104,720	39,150	27,317	252,121	62,698			271,023		100	300
2024-02-15	T	TECK.B	51.47	51.94	51.34	51.53	0.51	1,033,871	8,280	51.40	51.73	545,324	73,031	64,623	24,813	10,139	221,358	57,979			28,859		200
2024-02-14	T	TECK.B	50.54	51.09	50.07	51.02	0.80	1,437,218	9,450	51.00	51.06	847,948	89,658	79,678	23,393	9,686	241,628	59,763		45,600	23,315		800	100
2024-02-13	T	TECK.B	49.90	50.68	49.57	50.22	-0.45	1,549,602	10,491	50.21	50.30	862,872	140,079	71,513	39,512	20,300	251,274	83,754			53,139			300
2024-02-12	T	TECK.B	50.05	50.79	50.04	50.67	0.86	1,030,690	6,912	50.65	50.71	620,849	56,029	70,340	16,283	8,951	155,169	39,173			43,662			200
2024-02-09	T	TECK.B	50.99	50.99	49.45	49.81	-1.24	2,130,902	11,755	49.75	49.85	1,259,054	121,521	92,293	49,948	24,789	315,735	209,783			39,226		1,800	600
2024-02-08	T	TECK.B	51.75	51.76	50.65	51.05	-0.70	1,150,937	7,279	50.94	51.09	615,951	71,642	68,485	29,964	10,781	210,445	37,819		61,500	30,962		1,100	200