Teck Resources Limited (TECK-A.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 71.00 | 73.20 | 71.00 | 73.17 | 73.17 | 8,024 |
| May 16, 2024 | 71.30 | 71.30 | 70.65 | 70.65 | 70.65 | 911 |
| May 15, 2024 | 72.71 | 72.71 | 70.60 | 70.99 | 70.99 | 3,068 |
| May 14, 2024 | 71.00 | 72.00 | 71.00 | 71.67 | 71.67 | 5,842 |
| May 13, 2024 | 70.23 | 70.90 | 69.95 | 70.15 | 70.15 | 1,746 |
| May 10, 2024 | 71.30 | 71.30 | 70.35 | 70.67 | 70.67 | 2,886 |
| May 09, 2024 | 69.14 | 70.52 | 69.14 | 70.13 | 70.13 | 4,105 |
| May 08, 2024 | 68.65 | 68.65 | 67.18 | 67.75 | 67.75 | 1,161 |
| May 07, 2024 | 68.33 | 69.05 | 68.33 | 69.05 | 69.05 | 1,051 |
| May 06, 2024 | 68.77 | 68.77 | 68.00 | 68.00 | 68.00 | 1,913 |
| May 03, 2024 | 67.73 | 67.73 | 67.33 | 67.50 | 67.50 | 1,185 |
| May 02, 2024 | 66.22 | 67.32 | 66.10 | 66.79 | 66.79 | 2,607 |
| May 01, 2024 | 67.25 | 67.25 | 65.61 | 65.61 | 65.61 | 3,230 |
| Apr 30, 2024 | 67.98 | 68.80 | 67.98 | 67.99 | 67.99 | 2,021 |
| Apr 29, 2024 | 69.29 | 70.20 | 68.96 | 69.39 | 69.39 | 3,847 |
| Apr 26, 2024 | 67.90 | 69.20 | 66.75 | 68.70 | 68.70 | 4,363 |
| Apr 25, 2024 | 66.99 | 67.60 | 64.98 | 67.60 | 67.60 | 5,208 |
| Apr 24, 2024 | 62.09 | 62.65 | 62.01 | 62.20 | 62.20 | 1,949 |
| Apr 23, 2024 | 61.99 | 62.27 | 61.45 | 62.13 | 62.13 | 4,781 |
| Apr 22, 2024 | 63.93 | 63.93 | 62.48 | 62.93 | 62.93 | 5,352 |
| Apr 19, 2024 | 65.40 | 65.80 | 64.52 | 64.77 | 64.77 | 2,301 |
| Apr 18, 2024 | 65.92 | 66.15 | 65.07 | 65.70 | 65.70 | 2,983 |
| Apr 17, 2024 | 66.56 | 66.56 | 65.00 | 65.00 | 65.00 | 1,261 |
| Apr 16, 2024 | 65.39 | 65.40 | 63.79 | 64.62 | 64.62 | 3,169 |
| Apr 15, 2024 | 66.03 | 66.22 | 65.60 | 65.85 | 65.85 | 4,145 |
| Apr 12, 2024 | 67.50 | 68.71 | 66.00 | 66.00 | 66.00 | 2,842 |
| Apr 11, 2024 | 66.92 | 66.92 | 66.00 | 66.43 | 66.43 | 1,132 |
| Apr 10, 2024 | 66.45 | 68.12 | 66.45 | 67.53 | 67.53 | 3,024 |
| Apr 09, 2024 | 65.99 | 67.00 | 65.88 | 67.00 | 67.00 | 4,530 |
| Apr 08, 2024 | 63.02 | 64.40 | 63.02 | 63.75 | 63.75 | 3,090 |
| Apr 05, 2024 | 63.88 | 63.88 | 63.15 | 63.45 | 63.45 | 1,943 |
| Apr 04, 2024 | 65.66 | 65.66 | 64.45 | 64.45 | 64.45 | 3,018 |
| Apr 03, 2024 | 63.15 | 64.50 | 63.15 | 64.40 | 64.40 | 3,716 |
| Apr 02, 2024 | 62.79 | 63.25 | 62.50 | 62.85 | 62.85 | 2,761 |
| Apr 01, 2024 | 62.95 | 63.29 | 62.50 | 62.55 | 62.55 | 7,656 |
| Mar 28, 2024 | 60.12 | 62.30 | 59.74 | 62.22 | 62.22 | 3,824 |
| Mar 27, 2024 | 58.97 | 59.57 | 58.97 | 59.50 | 59.50 | 1,136 |
| Mar 26, 2024 | 58.41 | 58.84 | 58.41 | 58.60 | 58.60 | 399 |
| Mar 25, 2024 | 59.38 | 59.89 | 58.69 | 58.69 | 58.69 | 2,320 |
| Mar 22, 2024 | 60.98 | 60.98 | 59.38 | 59.39 | 59.39 | 3,027 |
| Mar 21, 2024 | 60.67 | 60.86 | 60.15 | 60.53 | 60.53 | 3,715 |
| Mar 20, 2024 | 58.80 | 60.65 | 58.80 | 60.65 | 60.65 | 2,310 |
| Mar 19, 2024 | 58.95 | 59.65 | 58.95 | 59.12 | 59.12 | 3,828 |
| Mar 18, 2024 | 61.30 | 61.30 | 60.00 | 60.00 | 60.00 | 3,320 |
| Mar 15, 2024 | 61.00 | 61.00 | 60.50 | 60.98 | 60.98 | 1,270 |
| Mar 14, 2024 | 60.66 | 61.20 | 60.00 | 60.41 | 60.41 | 6,086 |
| Mar 14, 2024 | 0.125 Dividend | |||||
| Mar 13, 2024 | 57.29 | 62.00 | 57.29 | 61.70 | 61.58 | 9,435 |
| Mar 12, 2024 | 55.87 | 56.88 | 55.75 | 56.88 | 56.76 | 2,604 |
| Mar 11, 2024 | 55.50 | 56.27 | 55.50 | 56.00 | 55.89 | 3,362 |
| Mar 08, 2024 | 55.95 | 56.50 | 55.37 | 55.91 | 55.80 | 818 |
| Mar 07, 2024 | 54.13 | 55.62 | 54.11 | 55.38 | 55.27 | 3,431 |
| Mar 06, 2024 | 53.13 | 53.82 | 53.13 | 53.57 | 53.46 | 1,200 |
| Mar 05, 2024 | 53.47 | 53.50 | 53.11 | 53.11 | 53.00 | 650 |
| Mar 04, 2024 | 53.40 | 53.85 | 53.40 | 53.48 | 53.37 | 4,517 |
| Mar 01, 2024 | 52.25 | 53.07 | 52.25 | 53.07 | 52.96 | 1,440 |
| Feb 29, 2024 | 51.28 | 52.47 | 51.28 | 52.06 | 51.95 | 1,931 |
| Feb 28, 2024 | 51.24 | 51.24 | 50.71 | 50.77 | 50.67 | 732 |
| Feb 27, 2024 | 52.44 | 52.48 | 51.90 | 51.90 | 51.79 | 3,535 |
| Feb 26, 2024 | 52.00 | 52.42 | 51.95 | 52.42 | 52.31 | 2,221 |
| Feb 23, 2024 | 52.00 | 53.45 | 52.00 | 53.45 | 53.34 | 7,046 |
| Feb 22, 2024 | 53.18 | 53.74 | 52.25 | 52.25 | 52.14 | 6,337 |
| Feb 21, 2024 | 51.36 | 51.41 | 50.98 | 51.41 | 51.31 | 3,361 |
| Feb 20, 2024 | 51.86 | 51.86 | 50.70 | 50.70 | 50.60 | 1,951 |
| Feb 16, 2024 | 52.00 | 52.70 | 52.00 | 52.44 | 52.33 | 1,378 |
| Feb 15, 2024 | 51.68 | 51.78 | 51.59 | 51.59 | 51.49 | 1,010 |
| Feb 14, 2024 | 50.80 | 50.98 | 50.51 | 50.98 | 50.88 | 1,426 |
| Feb 13, 2024 | 50.04 | 50.18 | 49.64 | 50.12 | 50.02 | 4,126 |
| Feb 12, 2024 | 50.08 | 50.73 | 50.08 | 50.60 | 50.50 | 3,115 |
| Feb 09, 2024 | 50.90 | 50.90 | 49.62 | 49.74 | 49.64 | 4,060 |
| Feb 08, 2024 | 51.50 | 51.50 | 50.80 | 51.01 | 50.91 | 3,941 |
| Feb 07, 2024 | 51.75 | 52.00 | 51.59 | 51.80 | 51.70 | 1,962 |
| Feb 06, 2024 | 52.77 | 52.77 | 52.22 | 52.30 | 52.19 | 5,588 |
| Feb 05, 2024 | 52.88 | 52.88 | 51.70 | 52.15 | 52.04 | 3,527 |
| Feb 02, 2024 | 53.80 | 53.80 | 53.25 | 53.32 | 53.21 | 6,790 |
| Feb 01, 2024 | 54.50 | 54.62 | 54.15 | 54.19 | 54.08 | 757 |
| Jan 31, 2024 | 54.50 | 54.50 | 53.77 | 53.80 | 53.69 | 1,340 |
| Jan 30, 2024 | 54.00 | 54.51 | 53.53 | 54.42 | 54.31 | 1,546 |
| Jan 29, 2024 | 53.62 | 54.25 | 53.62 | 54.20 | 54.09 | 845 |
| Jan 26, 2024 | 54.25 | 54.25 | 53.32 | 54.14 | 54.03 | 2,540 |
| Jan 25, 2024 | 54.35 | 54.65 | 54.35 | 54.65 | 54.54 | 263 |
| Jan 24, 2024 | 54.38 | 54.65 | 54.18 | 54.22 | 54.11 | 3,601 |
| Jan 23, 2024 | 52.50 | 53.00 | 52.25 | 52.40 | 52.29 | 3,984 |
| Jan 22, 2024 | 51.35 | 51.85 | 51.35 | 51.65 | 51.55 | 3,700 |
| Jan 19, 2024 | 50.69 | 51.66 | 50.69 | 51.55 | 51.45 | 4,085 |
| Jan 18, 2024 | 50.00 | 50.30 | 50.00 | 50.30 | 50.20 | 2,206 |
| Jan 17, 2024 | 50.15 | 50.87 | 49.70 | 49.85 | 49.75 | 2,820 |
| Jan 16, 2024 | 49.98 | 51.36 | 49.35 | 50.89 | 50.79 | 6,211 |
| Jan 15, 2024 | 51.00 | 51.24 | 50.65 | 51.07 | 50.97 | 6,116 |
| Jan 12, 2024 | 52.00 | 52.00 | 50.95 | 50.95 | 50.85 | 2,832 |
| Jan 11, 2024 | 51.54 | 51.86 | 51.24 | 51.60 | 51.50 | 1,777 |
| Jan 10, 2024 | 52.75 | 52.75 | 51.64 | 51.74 | 51.64 | 2,200 |
| Jan 09, 2024 | 53.51 | 53.51 | 52.40 | 52.40 | 52.29 | 1,411 |
| Jan 08, 2024 | 53.91 | 53.91 | 52.70 | 53.67 | 53.56 | 2,775 |
| Jan 05, 2024 | 53.20 | 54.02 | 53.20 | 53.91 | 53.80 | 4,256 |
| Jan 04, 2024 | 54.12 | 54.24 | 53.00 | 53.78 | 53.68 | 3,628 |
| Jan 03, 2024 | 53.50 | 54.25 | 53.22 | 54.12 | 54.01 | 1,295 |
| Jan 02, 2024 | 55.00 | 55.60 | 54.51 | 54.51 | 54.40 | 4,232 |
| Dec 29, 2023 | 56.00 | 56.19 | 55.63 | 55.90 | 55.79 | 3,226 |
| Dec 28, 2023 | 55.72 | 56.51 | 55.72 | 56.45 | 56.34 | 4,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.