Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	TECK	49.93	50.51	49.78	50.34	0.45	2,499,227	12,467	48.86	50.70
2024-05-06	Z	TECK	50.00	50.45	49.67	49.89	0.59	3,016,305	8,145	46.00	52.00
2024-05-03	Z	TECK	49.42	50.2474	48.90	49.29	0.845	2,689,323	15,673	44.82	51.10
2024-05-02	Z	TECK	48.18	49.18	47.86	48.45	0.04	3,325,177	18,922	48.50	50.00
2024-05-01	Z	TECK	49.13	49.399	48.14	48.41	-0.79	3,422,665	16,008	48.00	49.95
2024-04-30	Z	TECK	49.50	50.36	49.17	49.19	-1.875	3,251,646	18,119	48.89	49.95
2024-04-29	Z	TECK	50.80	51.65	50.13	51.07	0.69	4,139,685	18,855	51.00	51.75
2024-04-26	Z	TECK	50.00	50.93	49.40	50.38	0.83	4,965,358	25,242	49.22	50.60
2024-04-25	Z	TECK	48.69	49.79	47.00	49.54	4.07	10,821,348	49,716	43.90	49.55
2024-04-24	Z	TECK	45.60	46.01	44.62	45.44	-0.10	3,641,785	19,815	41.61	48.00
2024-04-23	Z	TECK	44.63	45.655	44.53	45.53	-0.31	4,159,467	27,094	40.34	49.67
2024-04-22	Z	TECK	46.13	46.37	45.175	45.86	-1.27	6,873,135	28,948	45.08	51.36
2024-04-19	Z	TECK	47.25	47.98	46.84	47.13	-0.60	3,643,899	16,285	46.02	47.49
2024-04-18	Z	TECK	47.96	48.38	47.18	47.72	0.51	3,175,676	17,086	43.40	48.19
2024-04-17	Z	TECK	47.96	48.87	47.04	47.20	0.07	5,068,194	20,867	42.90	51.56
2024-04-16	Z	TECK	46.50	47.58	45.99	47.13	-0.63	4,202,667	20,525	47.40	48.00
2024-04-15	Z	TECK	48.755	49.045	47.405	47.77	-0.13	4,178,801	14,409	46.00	48.63
2024-04-12	Z	TECK	49.46	50.46	47.555	47.90	-0.66	4,980,427	20,351	48.75	49.98
2024-04-11	Z	TECK	49.29	49.55	47.98	48.57	-0.805	4,055,467	17,372	46.00	54.07
2024-04-10	Z	TECK	48.12	50.30	47.77	49.38	0.24	6,453,256	25,689	49.20	50.25
2024-04-09	Z	TECK	47.81	49.34	47.67	49.14	2.18	5,704,680	23,248	48.99	53.62
2024-04-08	Z	TECK	47.62	47.90	46.735	46.96	0.23	3,213,836	14,419	46.60	47.72
2024-04-05	Z	TECK	46.80	46.93	46.31	46.73	-0.20	3,780,033	14,105	46.41	52.59
2024-04-04	Z	TECK	48.25	48.51	46.75	46.92	-0.95	4,893,021	19,747	46.00	52.10
2024-04-03	Z	TECK	46.44	47.905	46.35	47.86	1.53	6,367,533	29,477	47.80	48.10
2024-04-02	Z	TECK	46.50	46.815	45.77	46.33	0.07	4,550,022	14,969	45.90	50.58
2024-04-01	Z	TECK	46.39	47.12	45.69	46.26	0.48	5,495,599	21,040	45.32	48.00
2024-03-29	Z	TECK	44.32	46.23	43.92	45.78	1.865	0	0	45.52	46.44
2024-03-28	Z	TECK	44.32	46.23	43.92	45.78	1.865	6,221,321	26,185	45.52	46.44
2024-03-27	Z	TECK	43.07	43.955	43.02	43.92	0.84	3,176,727	13,579	43.80	47.97
2024-03-26	Z	TECK	43.48	43.57	43.03	43.08	-0.10	1,969,224	9,050	43.08	44.32
2024-03-25	Z	TECK	43.55	44.29	43.085	43.16	-0.45	2,538,028	11,608	43.00	46.78
2024-03-22	Z	TECK	44.09	44.56	43.55	43.60	-1.16	2,918,868	13,475	41.91	44.38
2024-03-21	Z	TECK	45.36	45.50	44.405	44.76	-0.24	4,067,700	12,130	43.30	46.14
2024-03-20	Z	TECK	43.37	45.13	43.20	44.99	1.425	5,459,129	18,545	42.95	46.54
2024-03-19	Z	TECK	43.35	44.03	43.21	43.59	-0.815	3,280,105	12,249	43.06	45.00
2024-03-18	Z	TECK	45.18	45.37	44.26	44.40	-0.475	4,174,279	13,292	44.00	49.00
2024-03-15	Z	TECK	45.00	45.3099	44.36	44.87	0.10	4,907,843	21,709	40.24	49.00
2024-03-14	Z	TECK	45.35	45.62	44.38	44.78	-0.8074	3,979,481	18,246	43.17	46.83
2024-03-13	Z	TECK	42.96	46.14	42.95	45.68	3.4682	9,462,257	31,317	45.50	45.60
2024-03-12	Z	TECK	41.69	42.26	41.16	42.23	0.71	2,858,600	10,884	42.00	42.50
2024-03-11	Z	TECK	41.22	41.845	40.95	41.51	0.175	2,280,685	9,833	40.54	42.50
2024-03-08	Z	TECK	41.26	41.66	40.82	41.34	0.205	2,664,327	10,946	40.00	42.00
2024-03-07	Z	TECK	40.25	41.30	40.18	41.14	1.61	3,377,448	13,023	37.51	42.00
2024-03-06	Z	TECK	39.44	39.935	39.265	39.54	0.83	2,508,625	8,270	37.98	39.73
2024-03-05	Z	TECK	39.22	39.57	38.685	38.70	-0.695	1,762,996	6,653	34.72	39.80
2024-03-04	Z	TECK	39.25	39.81	39.16	39.39	0.20	3,059,787	9,179	36.00	40.00
2024-03-01	Z	TECK	38.73	39.37	38.64	39.20	0.78	11,932,357	9,424	35.40	42.82
2024-02-29	Z	TECK	37.86	38.675	37.80	38.42	0.95	2,438,858	9,779	37.30	42.32
2024-02-28	Z	TECK	37.85	38.08	37.30	37.47	-0.842	3,593,451	13,130	37.27	37.40
2024-02-27	Z	TECK	39.04	39.04	38.28	38.32	-0.48	3,047,762	10,349	38.28	38.93
2024-02-26	Z	TECK	39.04	39.52	38.255	38.80	-0.79	4,206,474	15,131	38.02	38.90
2024-02-23	Z	TECK	38.31	39.67	38.2051	39.60	0.96	4,869,923	21,628	39.26	39.77
2024-02-22	Z	TECK	39.00	39.98	38.57	38.63	0.52	6,569,814	23,422	36.80	40.00
2024-02-21	Z	TECK	38.01	38.37	37.70	38.11	0.20	3,346,264	12,153	35.75	43.30
2024-02-20	Z	TECK	38.39	38.69	37.37	37.90	-0.80	4,025,486	11,668	36.80	39.00
2024-02-19	Z	TECK	38.91	39.34	38.61	38.70	0.47	0	0	38.30	42.28
2024-02-16	Z	TECK	38.91	39.34	38.61	38.70	0.47	7,876,841	21,030	38.30	42.28
2024-02-15	Z	TECK	38.04	38.52	37.85	38.25	0.575	3,007,359	14,198	33.95	41.50
2024-02-14	Z	TECK	37.16	37.7152	36.93	37.69	0.70	2,641,901	8,443	34.31	37.68
2024-02-13	Z	TECK	37.17	37.3999	36.5005	37.00	-0.65	2,877,446	11,299	35.71	37.65
2024-02-12	Z	TECK	37.22	37.805	37.16	37.66	0.66	2,887,664	12,890	33.84	39.00
2024-02-09	Z	TECK	37.67	37.89	36.745	37.00	-0.93	5,077,455	17,928	36.80	40.13