Canada markets open in 7 hours 46 minutes

Teck Resources Limited (TECK-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
65.61+0.40 (+0.61%)
At close: 04:00PM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202464.9066.1764.8065.6165.49912,194
Jun 13, 202465.3965.4964.8265.2165.091,122,996
Jun 12, 202468.1768.5565.6565.8565.721,049,410
Jun 11, 202466.8467.3665.9966.3366.20851,811
Jun 10, 202468.3468.6567.8368.1067.97621,875
Jun 07, 202467.4968.2867.2567.6867.551,083,137
Jun 06, 202467.9369.8067.6569.7969.66741,760
Jun 05, 202466.6768.3066.5367.8367.701,162,967
Jun 04, 202468.7569.0064.8666.0265.891,731,225
Jun 03, 202471.3071.6069.9670.1770.04888,653
May 31, 202470.6771.2869.6370.8970.751,789,708
May 30, 202469.8871.2069.8370.3470.21651,581
May 29, 202470.8371.4170.5070.7970.661,044,188
May 28, 202471.0872.3770.7572.0171.87825,285
May 27, 202470.1570.7170.1570.5470.41243,158
May 24, 202469.5670.4369.4270.1970.06696,114
May 23, 202469.5669.9568.6169.2269.09751,674
May 22, 202471.0371.0868.7569.4269.291,561,201
May 21, 202473.8274.3772.7672.8772.731,726,401
May 17, 202472.0173.2671.6573.2273.081,325,494
May 16, 202470.8571.5870.2770.6370.501,792,794
May 15, 202472.0072.2470.5370.9570.81887,212
May 14, 202470.5072.0070.2571.7271.581,093,264
May 13, 202470.7071.0269.9270.3070.17612,468
May 10, 202470.4671.5270.1970.7070.57893,759
May 09, 202468.3270.6968.2470.2070.071,205,094
May 08, 202467.6768.1867.2268.1468.011,258,126
May 07, 202468.4569.3068.1069.1168.981,475,659
May 06, 202468.2768.8967.9068.1668.03759,894
May 03, 202467.2567.9366.7667.4367.30667,914
May 02, 202466.0767.4165.6966.2866.151,199,890
May 01, 202467.5167.9166.2866.6066.471,280,796
Apr 30, 202468.1769.1667.6067.6967.561,294,062
Apr 29, 202469.2770.5068.5269.7769.641,856,109
Apr 26, 202468.4569.5967.6568.8568.721,171,052
Apr 25, 202466.6667.9564.5167.6567.522,323,006
Apr 24, 202462.3162.9561.2462.2362.111,317,282
Apr 23, 202461.2062.3761.0462.2062.081,137,673
Apr 22, 202463.1863.4962.0662.8362.711,524,883
Apr 19, 202464.9465.9164.4464.8164.691,132,621
Apr 18, 202465.8566.5064.9965.7465.611,014,499
Apr 17, 202466.1067.3564.9365.0164.891,245,306
Apr 16, 202464.2965.7563.6465.1164.991,523,177
Apr 15, 202467.0067.3965.3665.8465.711,648,668
Apr 12, 202468.0669.4165.5666.0165.881,110,432
Apr 11, 202467.0867.7165.8266.4566.32828,579
Apr 10, 202465.5668.7365.3167.5367.401,228,056
Apr 09, 202464.7767.0064.7666.7066.571,462,717
Apr 08, 202464.6064.9963.4763.7763.65821,329
Apr 05, 202463.7163.8863.0763.4863.36859,664
Apr 04, 202465.0065.4263.3863.5863.461,803,998
Apr 03, 202462.9164.8262.8964.7464.621,495,964
Apr 02, 202463.0063.4962.1662.8962.771,260,148
Apr 01, 202462.7563.8462.0562.7662.64992,906
Mar 28, 202460.0062.5859.5562.0061.881,989,528
Mar 27, 202458.4959.6758.4959.6159.50689,084
Mar 26, 202458.6959.0758.3858.5058.39817,655
Mar 25, 202459.2860.1158.5258.6358.52873,644
Mar 22, 202459.9760.3959.1459.3459.23860,894
Mar 21, 202461.2661.5760.1160.5560.43869,036
Mar 20, 202459.0860.8658.7560.7260.601,260,517
Mar 19, 202458.9859.8458.7959.1359.021,349,238
Mar 18, 202461.0661.3759.9560.1059.991,671,006
Mar 15, 202460.7861.3159.9860.7960.674,374,071
Mar 14, 202461.0261.5060.0760.5660.441,650,460
Mar 14, 20240.125 Dividend
Mar 13, 202458.0062.1257.9061.5661.323,010,239
Mar 12, 202456.2657.0355.6556.9856.761,426,465
Mar 11, 202455.5756.4055.2955.9955.771,031,767
Mar 08, 202455.4755.9955.0855.7855.561,585,577
Mar 07, 202454.1755.7054.1455.4055.181,070,246
Mar 06, 202453.3253.9053.1753.4553.24824,762
Mar 05, 202453.1753.6552.5952.6152.40766,604
Mar 04, 202453.2053.9753.1253.5153.30584,722
Mar 01, 202452.5953.3552.5753.1752.96919,077
Feb 29, 202451.2652.4851.2652.1551.941,710,818
Feb 28, 202451.5051.8550.6550.8650.66755,174
Feb 27, 202452.3952.7351.7951.8651.66833,496
Feb 26, 202452.8753.4151.7152.4152.201,029,398
Feb 23, 202451.5653.5751.5653.5053.291,307,731
Feb 22, 202452.7153.9152.0252.1151.911,116,054
Feb 21, 202451.2651.8650.9451.4451.24611,396
Feb 20, 202452.1252.2650.5351.2651.061,051,448
Feb 16, 202452.6052.9152.0752.2252.011,243,587
Feb 15, 202451.4751.9451.3451.5351.33545,324
Feb 14, 202450.5451.0750.0851.0250.82847,948
Feb 13, 202449.9050.6849.5950.2250.02862,872
Feb 12, 202450.0550.7850.0450.6750.47620,849
Feb 09, 202450.9950.9949.4549.8149.611,259,054
Feb 08, 202451.7551.7650.6551.0550.85615,951
Feb 07, 202452.3852.3851.4551.7551.55624,543
Feb 06, 202452.3452.9252.1652.2152.00739,292
Feb 05, 202452.6852.7651.3052.1151.91646,267
Feb 02, 202453.8453.9853.0053.4453.23777,019
Feb 01, 202454.2254.8753.7654.0453.83599,769
Jan 31, 202454.1654.5853.7153.8153.60926,339
Jan 30, 202453.8354.7853.3154.3154.10771,177
Jan 29, 202454.1154.4053.2754.3754.16444,448
Jan 26, 202454.1754.5353.1854.0753.86875,927
Jan 25, 202454.4154.7253.8354.5054.291,028,919
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...