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
2025-11-11	T	TECK.B	59.58	60.60	59.45	60.14	0.78	1,287,960	8,373	60.05	60.24	627,089	54,490	53,248	23,616	23,136	192,153	56,289			138,012		50,300	609
2025-11-10	T	TECK.B	59.00	60.04	58.99	59.36	1.76	1,268,072	6,885	59.29	59.36	775,778	93,025	64,400	8,017	22,845	136,000	36,831			51,921		28,400	337
2025-11-07	T	TECK.B	57.57	58.37	57.23	57.60	-0.90	1,515,834	8,864	57.55	57.60	934,836	53,331	120,707	21,897	29,427	146,669	52,781			75,477		37,800	929
2025-11-06	T	TECK.B	59.13	60.16	58.41	58.50	-0.32	1,702,097	10,687	58.41	58.75	931,190	72,222	120,806	29,406	48,195	149,516	77,781			97,913		39,800	1,267
2025-11-05	T	TECK.B	58.38	58.96	57.65	58.82	0.88	3,282,797	16,213	58.55	58.85	1,739,136	134,510	280,246	49,524	42,567	376,936	202,792			169,769		42,300	983
2025-11-04	T	TECK.B	57.50	58.71	56.84	57.94	-2.06	2,060,211	11,346	57.85	58.19	1,223,591	59,433	94,560	12,737	31,782	187,304	89,089			205,536		46,300	663
2025-11-03	T	TECK.B	59.78	60.15	58.98	60.00	-0.17	1,241,405	8,405	59.72	60.10	715,496	38,113	58,159	21,321	22,849	148,695	66,777		51,300	57,889		32,800	941
2025-10-31	T	TECK.B	60.24	60.52	59.57	60.17	-0.12	2,539,810	9,194	60.10	60.43	1,791,107	48,668	75,174	38,117	27,591	189,337	73,269			178,685		33,300	317
2025-10-30	T	TECK.B	60.55	60.75	59.36	60.29	-1.02	1,245,315	7,502	60.25	60.32	753,368	32,815	72,196	13,993	25,848	135,800	66,415			66,610		34,500	1,255
2025-10-29	T	TECK.B	60.97	61.69	60.63	61.31	1.11	1,983,061	13,073	61.25	61.35	1,137,529	72,777	94,210	48,322	41,130	221,111	89,086			134,586		51,600	1,829
2025-10-28	T	TECK.B	59.53	60.72	59.03	60.20	1.70	2,211,480	10,722	60.14	60.29	1,556,566	54,882	73,269	36,991	29,627	199,313	51,661			114,404		31,600	1,024
2025-10-27	T	TECK.B	59.70	59.895	57.99	58.50	-1.02	2,747,134	13,603	58.43	58.53	1,771,264	132,379	85,337	26,649	42,025	220,411	43,389			244,222		28,700	742
2025-10-24	T	TECK.B	59.59	59.92	58.805	59.52	0.13	1,299,340	8,641	59.49	59.68	749,519	102,113	68,992	19,951	25,727	139,853	44,546			70,533		28,200	962
2025-10-23	T	TECK.B	59.71	60.49	59.17	59.39	0.42	1,596,327	8,827	59.30	59.45	835,177	223,542	57,931	30,173	26,772	128,796	60,157			111,584		20,900	2,329
2025-10-22	T	TECK.B	60.37	61.87	58.21	58.97	-1.07	2,121,957	12,314	58.80	59.16	1,286,630	54,055	76,744	22,363	63,670	247,938	92,274			140,813		36,400	1,345
2025-10-21	T	TECK.B	61.30	61.30	59.07	60.04	-2.10	1,507,635	9,686	60.00	60.08	858,313	87,566	50,995	17,073	34,198	207,980	61,082		14,400	90,418		30,500	1,205
2025-10-20	T	TECK.B	61.30	62.62	61.15	62.14	1.42	1,186,784	7,836	61.75	62.29	732,885	42,629	45,291	8,448	26,473	117,062	50,045		6,200	95,524		19,100	1,062
2025-10-17	T	TECK.B	61.56	61.94	59.63	60.72	-1.53	1,551,542	10,856	60.50	60.78	918,338	45,418	77,319	29,500	46,745	166,458	62,536			105,265		40,800	767
2025-10-16	T	TECK.B	61.24	62.79	60.98	62.25	0.76	2,479,819	12,140	62.25	62.31	1,625,909	63,943	76,406	16,378	41,756	194,955	128,611			176,459		45,700	778
2025-10-15	T	TECK.B	61.88	61.88	60.10	61.49	0.79	1,533,636	10,294	61.25	61.50	775,719	88,539	67,623	59,770	31,938	158,859	70,735			153,809		28,200	718
2025-10-14	T	TECK.B	59.70	61.92	58.83	60.70	2.06	3,499,672	21,832	60.54	60.71	1,447,511	867,136	160,734	65,633	65,238	445,623	128,415			146,406		82,500	2,407
2025-10-10	T	TECK.B	61.34	61.81	57.73	58.64	-2.88	5,238,252	31,414	58.58	58.72	2,482,448	380,303	289,429	149,535	144,792	703,997	264,034			348,804		154,600	6,087
2025-10-09	T	TECK.B	61.38	61.91	60.68	61.52	1.51	3,324,706	18,912	61.40	61.57	1,602,107	146,041	100,982	59,180	48,361	510,603	213,807			250,419		57,400	2,974
2025-10-08	T	TECK.B	58.75	61.09	58.50	60.01	0.84	4,663,720	24,891	59.10	60.39	2,367,092	177,141	152,877	87,038	72,564	816,329	305,120			280,560		70,600	3,670
2025-10-07	T	TECK.B	60.68	60.95	59.15	59.17	-0.88	1,618,038	11,163	59.11	59.23	816,259	65,010	69,987	62,501	37,237	263,165	67,921			125,809		36,700	2,336
2025-10-06	T	TECK.B	60.88	61.61	60.04	60.05	-0.24	1,443,437	9,393	60.02	60.16	820,445	49,905	55,508	38,162	19,770	207,049	71,127			120,714		27,000	893
2025-10-03	T	TECK.B	61.36	61.36	59.98	60.29	-0.25	1,988,894	12,545	60.25	60.31	1,089,296	109,326	96,053	33,780	35,235	341,950	37,418			148,243		38,100	937
2025-10-02	T	TECK.B	61.73	62.30	60.00	60.54	-0.97	2,900,283	15,273	60.50	60.85	1,550,085	109,572	141,605	220,731	41,701	422,618	95,949			187,700		60,300	2,180
2025-10-01	T	TECK.B	61.50	62.14	60.59	61.51	0.46	2,066,820	13,988	61.51	61.61	981,629	75,015	103,732	142,843	36,648	258,405	100,009		30,300	199,076		41,200	1,257
2025-09-30	T	TECK.B	61.12	61.87	60.28	61.05	-0.36	3,049,593	15,907	60.98	61.10	1,460,211	73,679	143,149	145,041	38,214	794,156	64,313			201,804		48,100	322
2025-09-29	T	TECK.B	57.95	61.46	57.79	61.41	3.66	4,528,470	23,661	61.39	61.47	2,204,937	665,922	161,430	80,870	60,393	650,005	150,309			246,417		83,100	3,409
2025-09-26	T	TECK.B	55.30	58.12	55.21	57.75	2.02	3,587,861	17,382	57.50	57.78	1,747,414	307,418	270,313	80,506	45,570	564,384	106,003		90,100	185,111		33,200	1,555
2025-09-25	T	TECK.B	55.33	56.32	54.56	55.73	0.09	2,188,255	13,039	55.70	55.86	1,197,644	102,476	85,139	72,146	34,744	335,082	92,132			132,607		46,500	2,361
2025-09-24	T	TECK.B	55.22	57.04	54.92	55.64	2.20	3,542,465	20,735	55.62	56.53	1,960,050	122,141	124,354	98,543	50,574	495,149	226,888			176,738		46,300	4,349
2025-09-23	T	TECK.B	53.75	54.19	52.69	53.44	-0.06	4,219,000	20,657	53.41	53.45	2,082,242	448,888	90,356	112,046	35,977	794,882	144,180			304,373		55,300	1,130
2025-09-22	T	TECK.B	54.06	54.57	53.34	53.50	-0.55	3,886,790	21,004	53.46	53.58	1,948,649	191,608	96,248	225,707	51,217	668,225	125,393			310,084		64,000	1,487
2025-09-19	T	TECK.B	56.60	56.60	53.70	54.05	-0.37	5,662,174	17,486	53.99	54.12	4,246,575	136,377	136,134	79,616	35,074	438,964	128,899			241,717		53,000	2,338
2025-09-18	T	TECK.B	54.93	55.67	54.30	54.42	-0.16	1,984,432	12,147	54.30	54.75	1,064,875	98,751	74,692	62,760	34,538	338,333	134,622			73,722		51,000	1,187
2025-09-17	T	TECK.B	54.86	55.73	54.06	54.58	-0.73	4,082,617	24,264	54.50	54.80	1,951,430	172,062	127,805	74,050	93,659	859,568	245,514			207,619		78,200	5,491
2025-09-16	T	TECK.B	57.44	58.02	55.14	55.31	-2.48	4,489,453	21,375	55.29	55.40	2,881,359	116,062	160,439	85,522	62,141	655,630	146,191			161,937		81,100	1,617
2025-09-15	T	TECK.B	57.80	58.92	57.55	57.79	-0.20	3,086,093	18,167	57.62	57.79	1,824,590	72,428	106,195	80,709	29,879	451,888	107,296		145,100	120,319		65,700	1,710
2025-09-12	T	TECK.B	57.72	58.41	56.82	57.99	0.32	3,572,934	19,331	57.90	58.20	1,794,159	311,822	101,677	90,700	36,479	566,136	193,316			218,077		51,800	1,611
2025-09-11	T	TECK.B	55.60	57.95	55.60	57.67	1.56	4,576,699	25,554	57.54	57.74	2,211,879	304,596	160,240	99,200	33,119	827,842	244,513		11,000	340,831		119,600	1,647
2025-09-10	T	TECK.B	55.15	56.41	54.98	56.11	2.02	6,420,481	35,420	56.00	56.22	3,398,065	218,623	171,123	344,973	62,358	1,074,656	323,200		27,200	334,193		82,400	2,639
2025-09-09	T	TECK.B	56.25	57.50	53.43	54.09	5.59	15,394,974	81,161	54.00	54.09	7,347,978	1,069,106	524,452	291,960	196,869	2,396,232	848,107		333,500	848,580		202,100	5,162
2025-09-08	T	TECK.B	48.86	49.15	47.45	48.50	0.94	3,013,476	18,484	48.40	48.52	1,641,694	139,848	85,380	117,706	53,540	537,615	123,480			167,437		59,000	1,311
2025-09-05	T	TECK.B	45.92	47.70	45.91	47.56	2.29	3,884,028	21,436	47.49	47.65	2,226,690	226,855	125,020	125,087	66,478	582,398	164,723			137,849		101,700	2,611
2025-09-04	T	TECK.B	45.83	46.16	43.845	45.27	-1.32	6,618,256	33,827	45.21	45.37	3,059,918	885,030	246,853	220,477	121,240	1,014,291	346,318			275,441		125,700	2,813
2025-09-03	T	TECK.B	46.92	48.15	46.53	46.59	0.33	5,273,655	27,350	46.52	46.60	2,515,057	453,301	174,890	180,795	56,560	819,307	241,781		117,700	441,905		92,000	4,815
2025-09-02	T	TECK.B	46.53	46.77	45.35	46.26	-0.70	2,217,889	11,849	46.16	46.28	948,128	166,320	78,990	157,194	34,498	446,031	110,455			133,536		42,500	1,828
2025-08-29	T	TECK.B	46.50	47.24	46.41	46.96	0.50	2,557,151	14,138	46.90	47.13	1,399,920	150,267	100,331	111,888	23,429	478,900	90,855			74,332		40,400	2,033
2025-08-28	T	TECK.B	45.55	46.71	45.55	46.46	1.07	3,627,431	15,250	46.40	46.50	1,172,952	957,960	164,070	160,312	39,832	724,140	133,947			106,813		48,600	2,185
2025-08-27	T	TECK.B	45.41	45.44	44.81	45.39	-0.64	2,294,562	10,606	45.15	45.39	732,319	394,740	53,736	119,529	32,134	345,730	28,936			388,097		27,400	2,049
2025-08-26	T	TECK.B	45.70	46.19	45.26	46.03	-0.13	2,122,144	8,850	45.89	46.15	1,296,783	148,998	72,780	68,906	20,996	347,858	51,111			56,874		28,200	1,637
2025-08-25	T	TECK.B	46.70	47.00	46.00	46.16	-0.33	1,823,278	11,059	46.07	46.17	852,633	156,054	44,612	103,874	26,085	371,901	60,273			99,519		36,500	1,034
2025-08-22	T	TECK.B	44.30	47.09	44.26	46.49	2.34	3,385,820	19,301	46.45	46.55	1,631,881	266,602	224,017	87,523	40,805	627,206	135,437			193,806		75,500	4,202
2025-08-21	T	TECK.B	43.24	44.15	43.24	44.15	0.82	1,111,820	6,536	44.07	44.20	597,564	74,702	47,071	53,922	11,288	175,030	37,771			38,815		47,300	615
2025-08-20	T	TECK.B	43.31	43.85	42.95	43.33	-0.20	2,541,182	9,980	43.31	43.50	894,909	843,521	44,341	60,622	25,808	329,221	67,104			161,225		55,400	1,432
2025-08-19	T	TECK.B	44.02	44.24	43.45	43.53	-0.14	2,188,210	10,173	43.52	43.77	937,116	470,472	46,968	75,300	11,671	312,180	50,821			187,284		46,900	1,073
2025-08-18	T	TECK.B	44.29	44.29	43.65	43.67	-0.88	1,768,835	11,322	43.65	43.76	914,001	66,676	38,900	93,069	27,345	277,102	112,386			118,187		50,500	1,132
2025-08-15	T	TECK.B	44.85	45.03	44.46	44.55	-0.02	1,231,804	7,306	44.46	44.65	774,738	71,371	62,727	41,432	12,849	114,625	35,772			54,045		26,700	625
2025-08-14	T	TECK.B	44.48	44.77	43.90	44.57	-0.46	1,675,374	7,707	44.56	44.60	1,093,125	100,000	67,729	42,256	8,672	146,195	43,752			91,798		28,400	1,336
2025-08-13	T	TECK.B	45.18	45.52	44.81	45.03	0.24	2,291,758	14,556	45.03	45.07	1,245,676	124,356	101,841	79,368	28,898	338,079	100,380			113,836		36,800	1,030
2025-08-12	T	TECK.B	44.98	45.18	44.54	44.79	0.28	2,281,030	13,671	44.67	44.82	1,110,294	131,538	64,822	68,242	31,527	331,791	87,419		78,600	176,868		35,000	1,472