TCK-A.TO Historical Prices | TECK COMINCO LIMITED CL A MV Stock

TSX

0.07% TSX Ventures 0.00%

Teck Resources Ltd (TCK-A.TO)

-Toronto

29.60 0.35(1.17%) May 24, 9:30AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	29.60	29.60	29.60	29.60	300	29.15
May 23, 2013	30.14	30.14	29.50	29.95	900	29.49
May 22, 2013	30.40	31.14	30.32	31.06	3,300	30.59
May 21, 2013	30.21	30.30	29.74	30.30	600	29.84
May 20, 2013	29.50	29.50	29.50	29.50	0	29.05
May 17, 2013	29.50	29.50	29.50	29.50	200	29.05
May 16, 2013	29.35	29.50	29.35	29.45	600	29.00
May 15, 2013	29.37	29.60	29.37	29.60	800	29.15
May 14, 2013	29.94	29.98	29.91	29.95	4,600	29.49
May 13, 2013	30.46	30.46	30.45	30.45	1,600	29.99
May 10, 2013	30.70	31.01	30.70	31.01	1,100	30.54
May 9, 2013	30.63	30.63	30.63	30.63	200	30.16
May 8, 2013	29.65	30.97	29.65	30.97	3,300	30.50
May 7, 2013	29.30	29.40	29.21	29.40	900	28.95
May 6, 2013	29.30	29.38	29.12	29.30	1,800	28.85
May 3, 2013	29.03	29.53	29.03	29.20	3,300	28.76
May 2, 2013	28.23	28.23	28.23	28.23	0	27.80
May 1, 2013	28.32	28.32	27.63	28.23	5,000	27.80
Apr 30, 2013	28.00	28.49	27.99	28.49	2,300	28.06
Apr 29, 2013	28.49	28.49	28.00	28.25	1,800	27.82
Apr 26, 2013	28.50	28.50	28.35	28.36	3,700	27.93
Apr 25, 2013	29.57	29.57	28.75	28.75	3,200	28.31
Apr 24, 2013	28.58	28.67	28.35	28.64	1,300	28.20
Apr 23, 2013	27.32	27.74	26.00	27.74	2,400	27.32
Apr 22, 2013	27.29	27.61	26.99	27.61	1,800	27.19
Apr 19, 2013	26.80	26.87	26.23	26.72	3,300	26.31
Apr 18, 2013	27.34	27.35	26.70	26.70	3,800	26.29
Apr 17, 2013	28.00	28.00	26.85	27.25	6,600	26.84
Apr 16, 2013	28.45	28.45	27.81	28.08	1,400	27.65
Apr 15, 2013	28.20	28.20	26.80	28.01	3,900	27.58
Apr 12, 2013	30.14	30.14	30.14	30.14	100	29.68
Apr 11, 2013	30.99	30.99	30.32	30.38	3,100	29.92
Apr 10, 2013	30.89	30.93	30.89	30.93	1,400	30.46
Apr 9, 2013	30.60	30.86	30.60	30.76	13,500	30.29
Apr 8, 2013	29.87	29.87	29.87	29.87	900	29.42
Apr 5, 2013	28.42	29.10	28.42	29.10	800	28.66
Apr 4, 2013	28.92	29.35	28.92	29.11	1,900	28.67
Apr 3, 2013	29.31	29.31	28.77	28.77	2,700	28.33
Apr 2, 2013	29.90	30.00	29.47	29.74	5,000	29.29
Apr 1, 2013	30.15	30.15	29.85	30.12	1,700	29.66
Mar 29, 2013	30.44	30.44	30.44	30.44	0	29.98
Mar 28, 2013	30.38	30.44	30.38	30.44	800	29.98
Mar 27, 2013	30.03	30.03	30.03	30.03	200	29.57
Mar 26, 2013	30.49	30.49	30.25	30.25	800	29.79
Mar 25, 2013	30.51	30.51	30.00	30.00	1,400	29.54
Mar 22, 2013	30.05	30.40	30.05	30.40	5,200	29.94
Mar 21, 2013	30.50	30.69	30.48	30.48	1,100	30.02
Mar 20, 2013	30.46	30.90	30.46	30.75	2,700	30.28
Mar 19, 2013	31.02	31.02	29.60	29.88	8,500	29.43
Mar 18, 2013	31.70	31.70	31.33	31.33	1,200	30.85
Mar 15, 2013	31.97	32.00	31.97	32.00	1,700	31.51
Mar 14, 2013	31.70	31.70	31.70	31.70	200	31.22
Mar 13, 2013	31.97	31.97	31.97	31.97	100	31.48
Mar 12, 2013	32.88	32.88	32.88	32.88	200	32.38
Mar 11, 2013	32.68	32.80	32.68	32.80	200	32.30
Mar 8, 2013	32.81	32.81	32.50	32.50	700	32.01
Mar 7, 2013	33.02	33.10	32.76	32.88	1,400	32.38
Mar 6, 2013	32.44	32.99	32.30	32.99	4,500	32.49
Mar 5, 2013	32.38	32.38	31.62	31.70	900	31.22
Mar 4, 2013	32.05	32.10	31.43	31.45	2,900	30.97
Mar 1, 2013	32.60	32.60	32.29	32.35	500	31.86
Feb 28, 2013	33.15	33.15	33.15	33.15	0	32.65
Feb 27, 2013	32.75	33.15	32.75	33.15	700	32.65
Feb 26, 2013	33.42	33.42	33.42	33.42	400	32.91
Feb 25, 2013	33.30	33.30	33.15	33.15	1,000	32.65
Feb 22, 2013	33.10	33.10	33.10	33.10	0	32.60
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On TCK-A.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Teck Resources Ltd (TCK-A.TO)