Canada markets closed

Teck Resources Limited (TECK-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
62.22+2.72 (+4.57%)
At close: 03:24PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202460.1262.3059.7462.2262.223,824
Mar 27, 202458.9759.5758.9759.5059.501,136
Mar 26, 202458.4158.8458.4158.6058.60399
Mar 25, 202459.3859.8958.6958.6958.692,320
Mar 22, 202460.9860.9859.3859.3959.393,027
Mar 21, 202460.6760.8660.1560.5360.533,715
Mar 20, 202458.8060.6558.8060.6560.652,310
Mar 19, 202458.9559.6558.9559.1259.123,828
Mar 18, 202461.3061.3060.0060.0060.003,320
Mar 15, 202461.0061.0060.5060.9860.981,270
Mar 14, 202460.6661.2060.0060.4160.416,086
Mar 14, 20240.125 Dividend
Mar 13, 202457.2962.0057.2961.7061.589,435
Mar 12, 202455.8756.8855.7556.8856.762,604
Mar 11, 202455.5056.2755.5056.0055.893,362
Mar 08, 202455.9556.5055.3755.9155.80818
Mar 07, 202454.1355.6254.1155.3855.273,431
Mar 06, 202453.1353.8253.1353.5753.461,200
Mar 05, 202453.4753.5053.1153.1153.00650
Mar 04, 202453.4053.8553.4053.4853.374,517
Mar 01, 202452.2553.0752.2553.0752.961,440
Feb 29, 202451.2852.4751.2852.0651.951,931
Feb 28, 202451.2451.2450.7150.7750.67732
Feb 27, 202452.4452.4851.9051.9051.793,535
Feb 26, 202452.0052.4251.9552.4252.312,221
Feb 23, 202452.0053.4552.0053.4553.347,046
Feb 22, 202453.1853.7452.2552.2552.146,337
Feb 21, 202451.3651.4150.9851.4151.313,361
Feb 20, 202451.8651.8650.7050.7050.601,951
Feb 16, 202452.0052.7052.0052.4452.331,378
Feb 15, 202451.6851.7851.5951.5951.491,010
Feb 14, 202450.8050.9850.5150.9850.881,426
Feb 13, 202450.0450.1849.6450.1250.024,126
Feb 12, 202450.0850.7350.0850.6050.503,115
Feb 09, 202450.9050.9049.6249.7449.644,060
Feb 08, 202451.5051.5050.8051.0150.913,941
Feb 07, 202451.7552.0051.5951.8051.701,962
Feb 06, 202452.7752.7752.2252.3052.195,588
Feb 05, 202452.8852.8851.7052.1552.043,527
Feb 02, 202453.8053.8053.2553.3253.216,790
Feb 01, 202454.5054.6254.1554.1954.08757
Jan 31, 202454.5054.5053.7753.8053.691,340
Jan 30, 202454.0054.5153.5354.4254.311,546
Jan 29, 202453.6254.2553.6254.2054.09845
Jan 26, 202454.2554.2553.3254.1454.032,540
Jan 25, 202454.3554.6554.3554.6554.54263
Jan 24, 202454.3854.6554.1854.2254.113,601
Jan 23, 202452.5053.0052.2552.4052.293,984
Jan 22, 202451.3551.8551.3551.6551.553,700
Jan 19, 202450.6951.6650.6951.5551.454,085
Jan 18, 202450.0050.3050.0050.3050.202,206
Jan 17, 202450.1550.8749.7049.8549.752,820
Jan 16, 202449.9851.3649.3550.8950.796,211
Jan 15, 202451.0051.2450.6551.0750.976,116
Jan 12, 202452.0052.0050.9550.9550.852,832
Jan 11, 202451.5451.8651.2451.6051.501,777
Jan 10, 202452.7552.7551.6451.7451.642,200
Jan 09, 202453.5153.5152.4052.4052.291,411
Jan 08, 202453.9153.9152.7053.6753.562,775
Jan 05, 202453.2054.0253.2053.9153.804,256
Jan 04, 202454.1254.2453.0053.7853.683,628
Jan 03, 202453.5054.2553.2254.1254.011,295
Jan 02, 202455.0055.6054.5154.5154.404,232
Dec 29, 202356.0056.1955.6355.9055.793,226
Dec 28, 202355.7256.5155.7256.4556.344,100
Dec 27, 202356.3256.6256.3256.4356.321,745
Dec 22, 202356.3556.5655.6455.8855.774,558
Dec 21, 202356.5056.5356.3556.3556.241,003
Dec 20, 202356.3556.5055.6955.7055.594,191
Dec 19, 202355.2356.7455.2356.6356.522,536
Dec 18, 202356.0056.5555.4955.4955.383,133
Dec 15, 202355.0055.7855.0055.5555.442,153
Dec 14, 202354.8055.8454.7955.1155.005,843
Dec 14, 20230.125 Dividend
Dec 13, 202351.5652.7250.6752.7152.483,924
Dec 12, 202351.4151.7651.0251.7651.543,300
Dec 11, 202351.3851.5850.9251.3851.152,378
Dec 08, 202351.7552.6451.7552.6452.413,597
Dec 07, 202350.2050.8250.2050.3150.092,304
Dec 06, 202350.5451.0049.8449.8449.6210,600
Dec 05, 202350.0450.1149.7049.7149.492,254
Dec 04, 202351.0251.5750.6050.6050.382,088
Dec 01, 202351.4052.5051.4052.3752.144,442
Nov 30, 202350.5050.8950.5050.8450.622,466
Nov 29, 202350.0950.6949.9650.3850.1613,633
Nov 28, 202348.6149.7948.6149.7949.576,306
Nov 27, 202349.6049.6048.0848.2748.0614,755
Nov 24, 202349.8550.1449.4549.7049.4810,370
Nov 23, 202349.8850.2849.8850.1949.9717,406
Nov 22, 202349.4549.7649.1049.7049.4810,777
Nov 21, 202349.9750.9949.1949.5349.3114,459
Nov 20, 202350.2750.6249.1049.8349.6112,760
Nov 17, 202348.8049.8748.8049.3449.128,507
Nov 16, 202349.1449.1547.6048.5848.3735,317
Nov 15, 202350.1950.1948.0048.7548.5444,556
Nov 14, 202354.0054.0050.0050.1349.9144,807
Nov 13, 202349.5550.8349.5550.5750.3513,324
Nov 10, 202348.0349.1247.8648.7848.572,849
Nov 09, 202348.5248.6547.4747.4747.262,422
Nov 08, 202348.2248.2447.6147.6147.401,425
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...