Canada markets close in 3 hours 55 minutes

Taseko Mines Limited (TKO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.2950-0.1250 (-3.65%)
As of 12:03PM EDT. Market open.
Time Period:
Apr 22, 2023 - Apr 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20243.35003.35003.24003.29503.2950328,470
Apr 19, 20243.45003.49003.39003.42003.4200331,300
Apr 18, 20243.42003.54003.40003.45003.4500557,000
Apr 17, 20243.48003.54003.36003.39003.3900472,600
Apr 16, 20243.34003.45003.26003.43003.4300931,300
Apr 15, 20243.50003.59003.36003.39003.3900829,500
Apr 12, 20243.50003.52003.39003.44003.4400737,200
Apr 11, 20243.43003.43003.32003.43003.4300570,900
Apr 10, 20243.36003.41003.30003.40003.4000365,800
Apr 09, 20243.36003.49003.36003.42003.4200553,300
Apr 08, 20243.26003.34003.26003.32003.3200584,200
Apr 05, 20243.13003.27003.13003.21003.2100430,500
Apr 04, 20243.30003.33003.11003.12003.1200688,200
Apr 03, 20243.14003.30003.14003.30003.3000782,000
Apr 02, 20242.95003.14002.92003.13003.1300838,800
Apr 01, 20242.98002.98002.93002.95002.9500312,700
Mar 28, 20242.99003.01002.91002.91002.9100631,400
Mar 27, 20242.85003.06002.83002.99002.9900938,400
Mar 26, 20242.90002.95002.81002.82002.8200470,300
Mar 25, 20242.69002.91002.57002.88002.8800859,100
Mar 22, 20242.70002.73002.67002.70002.7000206,300
Mar 21, 20242.77002.80002.69002.71002.7100386,400
Mar 20, 20242.55002.75002.55002.74002.7400389,800
Mar 19, 20242.60002.61002.55002.61002.6100294,000
Mar 18, 20242.61002.68002.57002.64002.6400330,100
Mar 15, 20242.55002.65002.55002.62002.6200731,700
Mar 14, 20242.56002.56002.46002.51002.5100294,300
Mar 13, 20242.40002.60002.39002.55002.5500706,700
Mar 12, 20242.40002.40002.32002.36002.3600181,400
Mar 11, 20242.35002.44002.28002.41002.4100499,900
Mar 08, 20242.24002.35002.24002.34002.34001,085,400
Mar 07, 20242.15002.25002.15002.18002.1800222,000
Mar 06, 20242.08002.19002.08002.16002.1600246,900
Mar 05, 20242.10002.11002.04002.05002.0500223,700
Mar 04, 20242.13002.13002.09002.10002.100088,800
Mar 01, 20242.12002.14002.08002.10002.1000167,500
Feb 29, 20242.01002.13002.01002.13002.1300631,700
Feb 28, 20242.04002.04002.01002.03002.0300134,000
Feb 27, 20242.03002.07002.03002.05002.0500207,500
Feb 26, 20242.01002.04001.97002.02002.0200191,300
Feb 23, 20242.01002.05001.99002.03002.0300128,000
Feb 22, 20242.09002.09002.01002.01002.0100149,100
Feb 21, 20242.05002.07002.03002.03002.030060,100
Feb 20, 20242.07002.07002.01002.03002.0300101,000
Feb 16, 20242.05002.11002.05002.05002.0500119,500
Feb 15, 20242.02002.08001.98002.05002.0500237,100
Feb 14, 20241.91002.06001.91002.05002.0500423,100
Feb 13, 20241.87001.95001.86001.91001.9100254,900
Feb 12, 20241.87001.92001.87001.89001.8900174,800
Feb 09, 20241.82001.89001.82001.85001.8500158,000
Feb 08, 20241.82001.84001.81001.83001.830087,200
Feb 07, 20241.83001.86001.82001.84001.8400153,000
Feb 06, 20241.83001.87001.82001.84001.8400117,500
Feb 05, 20241.92001.92001.81001.81001.8100300,700
Feb 02, 20241.93001.96001.89001.95001.9500310,200
Feb 01, 20241.99001.99001.94001.97001.9700158,900
Jan 31, 20242.03002.08001.96001.96001.9600226,800
Jan 30, 20242.02002.11002.00002.07002.0700234,200
Jan 29, 20241.90002.05001.90002.02002.0200371,200
Jan 26, 20241.92001.93001.88001.89001.8900102,300
Jan 25, 20241.91001.96001.90001.94001.9400193,100
Jan 24, 20241.83001.97001.83001.95001.9500239,900
Jan 23, 20241.75001.83001.75001.82001.8200207,500
Jan 22, 20241.78001.78001.72001.74001.7400168,700
Jan 19, 20241.79001.80001.73001.78001.7800171,800
Jan 18, 20241.80001.81001.76001.76001.7600177,200
Jan 17, 20241.89001.90001.79001.80001.8000236,000
Jan 16, 20241.96001.96001.90001.91001.9100228,100
Jan 15, 20241.96001.96001.91001.93001.930051,900
Jan 12, 20241.95001.97001.91001.94001.9400227,300
Jan 11, 20241.96001.96001.89001.91001.9100285,800
Jan 10, 20241.87002.00001.85001.94001.9400375,600
Jan 09, 20241.86001.86001.82001.83001.830073,000
Jan 08, 20241.81001.88001.81001.86001.8600100,200
Jan 05, 20241.80001.85001.80001.84001.840067,000
Jan 04, 20241.82001.83001.79001.82001.820082,100
Jan 03, 20241.81001.84001.77001.81001.8100121,400
Jan 02, 20241.84001.89001.84001.86001.8600131,300
Dec 29, 20231.93001.93001.86001.86001.8600231,400
Dec 28, 20231.96001.98001.91001.93001.9300108,000
Dec 27, 20231.92001.98001.92001.96001.960082,100
Dec 22, 20231.89001.93001.89001.92001.9200115,300
Dec 21, 20231.87001.93001.87001.89001.8900133,600
Dec 20, 20231.94001.97001.88001.89001.8900296,100
Dec 19, 20231.88001.94001.87001.93001.9300209,400
Dec 18, 20231.85001.89001.85001.85001.8500137,500
Dec 15, 20231.82001.85001.79001.85001.8500464,200
Dec 14, 20231.70001.82001.69001.82001.8200783,400
Dec 13, 20231.59001.69001.56001.68001.6800190,600
Dec 12, 20231.64001.64001.59001.59001.5900147,000
Dec 11, 20231.65001.66001.64001.65001.650084,500
Dec 08, 20231.61001.70001.61001.68001.6800194,200
Dec 07, 20231.64001.64001.60001.63001.6300212,300
Dec 06, 20231.65001.66001.61001.61001.610074,500
Dec 05, 20231.62001.66001.60001.64001.6400283,700
Dec 04, 20231.67001.70001.63001.63001.6300136,500
Dec 01, 20231.64001.72001.59001.70001.7000394,500
Nov 30, 20231.66001.67001.63001.64001.6400334,000
Nov 29, 20231.69001.69001.64001.66001.6600165,700
Nov 28, 20231.60001.69001.58001.68001.6800229,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...