Teck Resources Limited (TECK-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 63.56 | 67.04 | 63.54 | 65.63 | 65.63 | 1,501,667 |
| Jul 25, 2024 | 61.39 | 63.56 | 61.38 | 63.17 | 63.17 | 656,551 |
| Jul 24, 2024 | 61.57 | 63.71 | 60.99 | 62.36 | 62.36 | 994,354 |
| Jul 23, 2024 | 62.58 | 63.31 | 61.65 | 63.09 | 63.09 | 867,883 |
| Jul 22, 2024 | 64.16 | 64.37 | 62.40 | 63.17 | 63.17 | 785,288 |
| Jul 19, 2024 | 61.99 | 64.49 | 61.98 | 64.22 | 64.22 | 831,347 |
| Jul 18, 2024 | 66.00 | 66.16 | 62.69 | 63.05 | 63.05 | 1,397,480 |
| Jul 17, 2024 | 67.67 | 67.90 | 66.15 | 66.27 | 66.27 | 731,912 |
| Jul 16, 2024 | 67.50 | 68.38 | 67.17 | 68.10 | 68.10 | 686,930 |
| Jul 15, 2024 | 69.28 | 69.69 | 68.33 | 68.39 | 68.39 | 685,747 |
| Jul 12, 2024 | 70.18 | 70.18 | 67.30 | 69.23 | 69.23 | 1,138,274 |
| Jul 11, 2024 | 67.89 | 68.11 | 66.47 | 67.50 | 67.50 | 1,176,592 |
| Jul 10, 2024 | 66.13 | 68.19 | 65.99 | 67.64 | 67.64 | 939,911 |
| Jul 09, 2024 | 66.55 | 67.57 | 65.81 | 65.84 | 65.84 | 549,815 |
| Jul 08, 2024 | 68.13 | 68.27 | 66.29 | 66.55 | 66.55 | 915,371 |
| Jul 05, 2024 | 70.72 | 71.87 | 68.73 | 68.74 | 68.74 | 1,618,001 |
| Jul 04, 2024 | 68.50 | 69.00 | 68.40 | 68.95 | 68.95 | 119,180 |
| Jul 03, 2024 | 67.55 | 69.00 | 67.49 | 68.84 | 68.84 | 924,843 |
| Jul 02, 2024 | 66.00 | 66.45 | 65.41 | 66.34 | 66.34 | 679,591 |
| Jun 28, 2024 | 66.93 | 67.08 | 65.22 | 65.56 | 65.56 | 895,057 |
| Jun 27, 2024 | 66.26 | 66.40 | 65.64 | 65.72 | 65.72 | 712,461 |
| Jun 26, 2024 | 64.78 | 66.14 | 64.78 | 66.11 | 66.11 | 1,072,002 |
| Jun 25, 2024 | 65.80 | 65.87 | 64.95 | 65.06 | 65.06 | 818,935 |
| Jun 24, 2024 | 64.99 | 66.50 | 64.97 | 65.82 | 65.82 | 1,215,014 |
| Jun 21, 2024 | 65.52 | 65.79 | 64.26 | 64.68 | 64.68 | 3,823,814 |
| Jun 20, 2024 | 65.03 | 66.15 | 64.93 | 65.72 | 65.72 | 1,399,675 |
| Jun 19, 2024 | 65.58 | 65.86 | 64.08 | 64.47 | 64.47 | 709,927 |
| Jun 18, 2024 | 65.41 | 65.87 | 64.90 | 65.09 | 65.09 | 1,465,275 |
| Jun 17, 2024 | 65.00 | 65.60 | 63.50 | 65.55 | 65.55 | 1,068,668 |
| Jun 17, 2024 | 0.125 Dividend | |||||
| Jun 14, 2024 | 64.90 | 66.17 | 64.80 | 65.61 | 65.49 | 912,194 |
| Jun 13, 2024 | 65.39 | 65.49 | 64.82 | 65.21 | 65.09 | 1,122,996 |
| Jun 12, 2024 | 68.17 | 68.55 | 65.65 | 65.85 | 65.72 | 1,049,410 |
| Jun 11, 2024 | 66.84 | 67.36 | 65.99 | 66.33 | 66.20 | 851,811 |
| Jun 10, 2024 | 68.34 | 68.65 | 67.83 | 68.10 | 67.97 | 621,875 |
| Jun 07, 2024 | 67.49 | 68.28 | 67.25 | 67.68 | 67.55 | 1,083,137 |
| Jun 06, 2024 | 67.93 | 69.80 | 67.65 | 69.79 | 69.66 | 741,760 |
| Jun 05, 2024 | 66.67 | 68.30 | 66.53 | 67.83 | 67.70 | 1,162,967 |
| Jun 04, 2024 | 68.75 | 69.00 | 64.86 | 66.02 | 65.89 | 1,731,225 |
| Jun 03, 2024 | 71.30 | 71.60 | 69.96 | 70.17 | 70.04 | 888,653 |
| May 31, 2024 | 70.67 | 71.28 | 69.63 | 70.89 | 70.75 | 1,789,708 |
| May 30, 2024 | 69.88 | 71.20 | 69.83 | 70.34 | 70.21 | 651,581 |
| May 29, 2024 | 70.83 | 71.41 | 70.50 | 70.79 | 70.66 | 1,044,188 |
| May 28, 2024 | 71.08 | 72.37 | 70.75 | 72.01 | 71.87 | 825,285 |
| May 27, 2024 | 70.15 | 70.71 | 70.15 | 70.54 | 70.41 | 243,158 |
| May 24, 2024 | 69.56 | 70.43 | 69.42 | 70.19 | 70.06 | 696,114 |
| May 23, 2024 | 69.56 | 69.95 | 68.61 | 69.22 | 69.09 | 751,674 |
| May 22, 2024 | 71.03 | 71.08 | 68.75 | 69.42 | 69.29 | 1,561,201 |
| May 21, 2024 | 73.82 | 74.37 | 72.76 | 72.87 | 72.73 | 1,726,401 |
| May 17, 2024 | 72.01 | 73.26 | 71.65 | 73.22 | 73.08 | 1,325,494 |
| May 16, 2024 | 70.85 | 71.58 | 70.27 | 70.63 | 70.50 | 1,792,794 |
| May 15, 2024 | 72.00 | 72.24 | 70.53 | 70.95 | 70.81 | 887,212 |
| May 14, 2024 | 70.50 | 72.00 | 70.25 | 71.72 | 71.58 | 1,093,264 |
| May 13, 2024 | 70.70 | 71.02 | 69.92 | 70.30 | 70.17 | 612,468 |
| May 10, 2024 | 70.46 | 71.52 | 70.19 | 70.70 | 70.57 | 893,759 |
| May 09, 2024 | 68.32 | 70.69 | 68.24 | 70.20 | 70.07 | 1,205,094 |
| May 08, 2024 | 67.67 | 68.18 | 67.22 | 68.14 | 68.01 | 1,258,126 |
| May 07, 2024 | 68.45 | 69.30 | 68.10 | 69.11 | 68.98 | 1,475,659 |
| May 06, 2024 | 68.27 | 68.89 | 67.90 | 68.16 | 68.03 | 759,894 |
| May 03, 2024 | 67.25 | 67.93 | 66.76 | 67.43 | 67.30 | 667,914 |
| May 02, 2024 | 66.07 | 67.41 | 65.69 | 66.28 | 66.15 | 1,199,890 |
| May 01, 2024 | 67.51 | 67.91 | 66.28 | 66.60 | 66.47 | 1,280,796 |
| Apr 30, 2024 | 68.17 | 69.16 | 67.60 | 67.69 | 67.56 | 1,294,062 |
| Apr 29, 2024 | 69.27 | 70.50 | 68.52 | 69.77 | 69.64 | 1,856,109 |
| Apr 26, 2024 | 68.45 | 69.59 | 67.65 | 68.85 | 68.72 | 1,171,052 |
| Apr 25, 2024 | 66.66 | 67.95 | 64.51 | 67.65 | 67.52 | 2,323,006 |
| Apr 24, 2024 | 62.31 | 62.95 | 61.24 | 62.23 | 62.11 | 1,317,282 |
| Apr 23, 2024 | 61.20 | 62.37 | 61.04 | 62.20 | 62.08 | 1,137,673 |
| Apr 22, 2024 | 63.18 | 63.49 | 62.06 | 62.83 | 62.71 | 1,524,883 |
| Apr 19, 2024 | 64.94 | 65.91 | 64.44 | 64.81 | 64.69 | 1,132,621 |
| Apr 18, 2024 | 65.85 | 66.50 | 64.99 | 65.74 | 65.61 | 1,014,499 |
| Apr 17, 2024 | 66.10 | 67.35 | 64.93 | 65.01 | 64.89 | 1,245,306 |
| Apr 16, 2024 | 64.29 | 65.75 | 63.64 | 65.11 | 64.99 | 1,523,177 |
| Apr 15, 2024 | 67.00 | 67.39 | 65.36 | 65.84 | 65.71 | 1,648,668 |
| Apr 12, 2024 | 68.06 | 69.41 | 65.56 | 66.01 | 65.88 | 1,110,432 |
| Apr 11, 2024 | 67.08 | 67.71 | 65.82 | 66.45 | 66.32 | 828,579 |
| Apr 10, 2024 | 65.56 | 68.73 | 65.31 | 67.53 | 67.40 | 1,228,056 |
| Apr 09, 2024 | 64.77 | 67.00 | 64.76 | 66.70 | 66.57 | 1,462,717 |
| Apr 08, 2024 | 64.60 | 64.99 | 63.47 | 63.77 | 63.65 | 821,329 |
| Apr 05, 2024 | 63.71 | 63.88 | 63.07 | 63.48 | 63.36 | 859,664 |
| Apr 04, 2024 | 65.00 | 65.42 | 63.38 | 63.58 | 63.46 | 1,803,998 |
| Apr 03, 2024 | 62.91 | 64.82 | 62.89 | 64.74 | 64.62 | 1,495,964 |
| Apr 02, 2024 | 63.00 | 63.49 | 62.16 | 62.89 | 62.77 | 1,260,148 |
| Apr 01, 2024 | 62.75 | 63.84 | 62.05 | 62.76 | 62.64 | 992,906 |
| Mar 28, 2024 | 60.00 | 62.58 | 59.55 | 62.00 | 61.88 | 1,989,528 |
| Mar 27, 2024 | 58.49 | 59.67 | 58.49 | 59.61 | 59.50 | 689,084 |
| Mar 26, 2024 | 58.69 | 59.07 | 58.38 | 58.50 | 58.39 | 817,655 |
| Mar 25, 2024 | 59.28 | 60.11 | 58.52 | 58.63 | 58.52 | 873,644 |
| Mar 22, 2024 | 59.97 | 60.39 | 59.14 | 59.34 | 59.23 | 860,894 |
| Mar 21, 2024 | 61.26 | 61.57 | 60.11 | 60.55 | 60.43 | 869,036 |
| Mar 20, 2024 | 59.08 | 60.86 | 58.75 | 60.72 | 60.60 | 1,260,517 |
| Mar 19, 2024 | 58.98 | 59.84 | 58.79 | 59.13 | 59.02 | 1,349,238 |
| Mar 18, 2024 | 61.06 | 61.37 | 59.95 | 60.10 | 59.99 | 1,671,006 |
| Mar 15, 2024 | 60.78 | 61.31 | 59.98 | 60.79 | 60.67 | 4,374,071 |
| Mar 14, 2024 | 61.02 | 61.50 | 60.07 | 60.56 | 60.44 | 1,650,460 |
| Mar 14, 2024 | 0.125 Dividend | |||||
| Mar 13, 2024 | 58.00 | 62.12 | 57.90 | 61.56 | 61.32 | 3,010,239 |
| Mar 12, 2024 | 56.26 | 57.03 | 55.65 | 56.98 | 56.76 | 1,426,465 |
| Mar 11, 2024 | 55.57 | 56.40 | 55.29 | 55.99 | 55.77 | 1,031,767 |
| Mar 08, 2024 | 55.47 | 55.99 | 55.08 | 55.78 | 55.56 | 1,585,577 |
| *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.