Teck Cominco Ltd Class B (TECK)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
609.697 |
0,73%
|
43,00
|
42,79
|
43,45
|
42,89
|
| 26/11/2025 |
1.077.929 |
0,81%
|
42,63
|
42,5501
|
43,16
|
42,58
|
| 25/11/2025 |
1.825.394 |
2,77%
|
41,60
|
41,60
|
42,40
|
42,24
|
| 24/11/2025 |
1.599.860 |
3,06%
|
40,00
|
39,5101
|
41,37
|
41,10
|
| 21/11/2025 |
2.997.040 |
4,25%
|
38,82
|
38,50
|
40,32
|
39,88
|
| 20/11/2025 |
2.396.912 |
-4,62%
|
40,20
|
38,01
|
40,81
|
38,23
|
| 19/11/2025 |
2.167.582 |
2,55%
|
39,53
|
39,38
|
41,20
|
40,08
|
| 18/11/2025 |
3.028.622 |
-3,35%
|
39,85
|
38,595
|
40,01
|
39,08
|
| 17/11/2025 |
1.017.084 |
-1,87%
|
40,71
|
40,02
|
41,20
|
40,40
|
| 14/11/2025 |
2.343.821 |
-1,84%
|
41,43
|
40,77
|
42,30
|
41,11
|
| 13/11/2025 |
1.649.890 |
-4,24%
|
43,32
|
41,13
|
43,88
|
41,88
|
| 12/11/2025 |
1.113.661 |
1,86%
|
43,59
|
43,145
|
43,84
|
43,73
|
| 11/11/2025 |
1.151.334 |
1,39%
|
42,39
|
42,39
|
43,26
|
42,93
|
| 10/11/2025 |
1.420.121 |
3,04%
|
42,32
|
42,17
|
42,81
|
42,34
|
| 07/11/2025 |
1.843.636 |
-0,99%
|
41,30
|
40,67
|
41,46
|
41,09
|
| 06/11/2025 |
2.216.099 |
-0,67%
|
42,19
|
41,375
|
42,62
|
41,45
|
| 05/11/2025 |
1.338.451 |
1,42%
|
41,11
|
40,87
|
41,76
|
41,71
|
| 04/11/2025 |
1.464.526 |
-3,68%
|
40,7499
|
40,37
|
41,695
|
41,10
|
| 03/11/2025 |
1.736.428 |
-0,54%
|
42,54
|
41,9499
|
42,80
|
42,69
|
| 31/10/2025 |
820.332 |
-0,46%
|
43,07
|
42,50
|
43,33
|
42,92
|
| 30/10/2025 |
1.000.423 |
-1,95%
|
43,47
|
42,40
|
43,47
|
43,08
|
| 29/10/2025 |
2.020.901 |
1,71%
|
43,81
|
43,56
|
44,9822
|
43,94
|
| 28/10/2025 |
2.185.267 |
3,35%
|
42,88
|
42,22
|
43,565
|
43,20
|
| 27/10/2025 |
1.558.057 |
-1,67%
|
42,67
|
41,44
|
42,825
|
41,80
|
| 24/10/2025 |
1.207.855 |
0,07%
|
42,48
|
41,975
|
42,76
|
42,51
|
| 23/10/2025 |
1.544.363 |
0,74%
|
42,87
|
42,275
|
43,25
|
42,48
|
| 22/10/2025 |
1.960.022 |
-1,56%
|
42,87
|
41,59
|
44,16
|
42,17
|
| 21/10/2025 |
1.931.645 |
-3,27%
|
43,63
|
42,125
|
43,63
|
42,84
|
| 20/10/2025 |
1.259.357 |
2,17%
|
43,94
|
43,60
|
44,605
|
44,29
|
| 17/10/2025 |
1.647.142 |
-2,14%
|
43,85
|
42,49
|
44,12
|
43,35
|
| 16/10/2025 |
2.208.822 |
1,12%
|
43,55
|
43,44
|
44,73
|
44,30
|
| 15/10/2025 |
1.541.640 |
1,30%
|
43,88
|
42,76
|
44,025
|
43,81
|
| 14/10/2025 |
1.861.439 |
-3,02%
|
43,12
|
41,82
|
44,0807
|
43,24
|
| 13/10/2025 |
2.304.485 |
6,47%
|
43,90
|
43,09
|
44,82
|
44,57
|
| 10/10/2025 |
4.339.845 |
-4,51%
|
43,6001
|
41,20
|
44,29
|
41,86
|
| 09/10/2025 |
4.716.483 |
2,02%
|
44,16
|
43,29
|
44,37
|
43,88
|
| 08/10/2025 |
4.757.647 |
1,44%
|
42,8116
|
41,87
|
43,76
|
43,01
|
| 07/10/2025 |
2.063.200 |
-1,49%
|
43,35
|
42,38
|
43,66
|
42,40
|
| 06/10/2025 |
1.209.660 |
-0,44%
|
43,35
|
43,03
|
44,17
|
43,04
|
| 03/10/2025 |
1.029.738 |
-0,35%
|
44,09
|
42,995
|
44,15
|
43,23
|
| 02/10/2025 |
1.655.326 |
-1,68%
|
44,45
|
42,93
|
44,655
|
43,38
|
| 01/10/2025 |
1.738.943 |
0,52%
|
43,6295
|
43,4512
|
44,6005
|
44,12
|
| 30/09/2025 |
2.307.925 |
-0,52%
|
44,00
|
43,33
|
44,42
|
43,89
|
| 29/09/2025 |
3.155.219 |
6,42%
|
41,90
|
41,52
|
44,14
|
44,10
|
| 26/09/2025 |
2.458.307 |
3,65%
|
39,99
|
39,56
|
41,695
|
41,44
|
| 25/09/2025 |
2.690.396 |
-0,04%
|
40,40
|
39,17
|
40,44
|
39,97
|
| 24/09/2025 |
5.276.428 |
3,68%
|
40,29
|
39,65
|
41,03
|
40,01
|
| 23/09/2025 |
2.938.202 |
-0,34%
|
39,19
|
38,0375
|
39,19
|
38,62
|
| 22/09/2025 |
2.253.853 |
-1,36%
|
39,36
|
38,605
|
39,53
|
38,75
|
| 19/09/2025 |
2.059.755 |
-0,69%
|
39,23
|
39,0125
|
39,91
|
39,24
|
| 18/09/2025 |
1.433.287 |
-0,54%
|
40,27
|
39,365
|
40,355
|
39,44
|
| 17/09/2025 |
1.863.661 |
-1,52%
|
40,1283
|
39,28
|
40,6176
|
39,66
|
| 16/09/2025 |
4.373.151 |
-3,96%
|
42,10
|
40,09
|
42,20
|
40,19
|
| 15/09/2025 |
2.482.106 |
0,22%
|
42,02
|
41,62
|
42,765
|
41,94
|
| 12/09/2025 |
2.827.971 |
0,56%
|
41,71
|
41,065
|
42,20
|
41,7998
|
| 11/09/2025 |
3.331.921 |
3,07%
|
40,30
|
40,00
|
41,895
|
41,66
|
| 10/09/2025 |
6.925.100 |
3,70%
|
39,95
|
39,75
|
40,67
|
40,45
|
| 09/09/2025 |
21.641.855 |
11,41%
|
40,94
|
38,561
|
41,55
|
39,07
|
| 08/09/2025 |
2.691.080 |
2,35%
|
35,00
|
33,50
|
35,70
|
35,11
|
| 05/09/2025 |
2.549.936 |
4,70%
|
33,4438
|
33,02
|
34,445
|
34,31
|
| 04/09/2025 |
6.242.623 |
-2,85%
|
33,73
|
31,68
|
33,73
|
32,77
|
| 03/09/2025 |
4.746.574 |
0,54%
|
33,40
|
33,32
|
34,91
|
33,73
|
| 02/09/2025 |
1.783.144 |
-1,87%
|
33,99
|
32,865
|
33,99
|
33,55
|
| 29/08/2025 |
1.060.225 |
1,27%
|
33,91
|
33,77
|
34,40
|
34,19
|
| 28/08/2025 |
1.729.489 |
2,48%
|
33,00
|
33,00
|
33,98
|
33,77
|
| 27/08/2025 |
1.037.234 |
-1,02%
|
33,47
|
32,36
|
33,47
|
32,93
|
| 26/08/2025 |
1.691.505 |
-0,12%
|
33,31
|
32,685
|
33,36
|
33,27
|
| 25/08/2025 |
949.794 |
-0,89%
|
34,07
|
33,18
|
34,07
|
33,31
|
| 22/08/2025 |
2.418.743 |
5,84%
|
31,77
|
31,77
|
34,05
|
33,61
|
| 21/08/2025 |
1.378.677 |
1,57%
|
30,90
|
30,90
|
31,77
|
31,76
|
| 20/08/2025 |
1.308.519 |
-0,46%
|
31,75
|
30,975
|
31,75
|
31,27
|
| 19/08/2025 |
1.032.690 |
-0,76%
|
31,70
|
31,365
|
32,04
|
31,40
|
| 18/08/2025 |
1.099.425 |
-1,89%
|
32,7703
|
31,615
|
32,7703
|
31,63
|
| 15/08/2025 |
880.247 |
-0,09%
|
32,27
|
32,19
|
32,66
|
32,24
|
| 14/08/2025 |
1.086.182 |
-1,41%
|
32,57
|
31,80
|
32,57
|
32,27
|
| 13/08/2025 |
1.725.939 |
0,68%
|
32,85
|
32,545
|
33,07
|
32,73
|
| 12/08/2025 |
1.892.827 |
0,65%
|
32,60
|
32,325
|
32,80
|
32,51
|
| 11/08/2025 |
1.774.873 |
-2,21%
|
33,0381
|
32,0023
|
33,125
|
32,30
|
| 08/08/2025 |
1.837.596 |
-0,51%
|
33,50
|
33,015
|
33,75
|
33,03
|
| 07/08/2025 |
1.200.079 |
2,53%
|
32,38
|
32,38
|
33,28
|
33,20
|
| 06/08/2025 |
1.276.751 |
-0,64%
|
32,59
|
32,23
|
32,83
|
32,38
|
| 05/08/2025 |
1.377.250 |
0,25%
|
32,39
|
31,6571
|
32,60
|
32,59
|
| 04/08/2025 |
1.385.061 |
2,90%
|
32,00
|
31,64
|
32,59
|
32,51
|
| 01/08/2025 |
2.389.053 |
-2,62%
|
32,34
|
31,3107
|
32,34
|
31,61
|
| 31/07/2025 |
2.939.192 |
1,07%
|
31,86
|
31,77
|
32,80
|
32,46
|
| 30/07/2025 |
6.039.437 |
-2,62%
|
33,02
|
31,48
|
34,48
|
32,13
|
| 29/07/2025 |
2.651.115 |
-2,11%
|
32,83
|
32,655
|
34,10
|
33,02
|
| 28/07/2025 |
4.945.787 |
2,21%
|
32,75
|
32,75
|
34,10
|
33,73
|
| 25/07/2025 |
7.012.151 |
-6,04%
|
36,98
|
32,985
|
37,45
|
33,00
|
| 24/07/2025 |
6.617.715 |
-8,99%
|
39,12
|
35,12
|
39,29
|
35,12
|
| 23/07/2025 |
2.527.976 |
-0,52%
|
38,185
|
37,65
|
39,36
|
38,59
|
| 22/07/2025 |
2.268.256 |
2,16%
|
38,19
|
37,65
|
38,79
|
38,79
|
| 21/07/2025 |
2.141.448 |
1,20%
|
37,99
|
37,79
|
38,50
|
37,97
|
| 18/07/2025 |
1.216.669 |
-1,39%
|
36,935
|
36,87
|
38,29
|
37,52
|
| 17/07/2025 |
2.395.630 |
2,62%
|
37,55
|
36,45
|
38,27
|
38,05
|
| 16/07/2025 |
1.639.679 |
-1,20%
|
38,00
|
35,96
|
38,25
|
37,08
|
| 15/07/2025 |
2.183.830 |
-2,16%
|
38,07
|
37,13
|
38,39
|
37,53
|
| 14/07/2025 |
919.334 |
0,13%
|
37,91
|
37,80
|
38,39
|
38,36
|
| 11/07/2025 |
2.258.984 |
-1,29%
|
39,235
|
37,42
|
39,35
|
38,31
|
| 10/07/2025 |
2.244.743 |
0,96%
|
39,10
|
38,18
|
39,52
|
38,81
|
