Canada markets open in 1 hour 39 minutes

Taseko Mines Limited (TKO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.0700+0.0100 (+0.33%)
At close: 04:00PM EDT
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20243.02003.10003.02003.07003.0700168,000
Jul 22, 20243.03003.13003.00003.06003.0600323,300
Jul 19, 20242.99003.05002.99003.04003.0400225,300
Jul 18, 20243.11003.11002.94003.05003.05001,033,400
Jul 17, 20243.24003.25003.11003.13003.13001,266,400
Jul 16, 20243.22003.27003.15003.26003.2600597,800
Jul 15, 20243.42003.42003.22003.23003.2300408,500
Jul 12, 20243.41003.47003.38003.42003.4200242,400
Jul 11, 20243.51003.55003.35003.38003.3800295,900
Jul 10, 20243.43003.49003.42003.47003.4700274,100
Jul 09, 20243.48003.53003.39003.40003.4000266,400
Jul 08, 20243.58003.58003.45003.47003.4700148,200
Jul 05, 20243.52003.64003.51003.57003.5700329,300
Jul 04, 20243.49003.49003.46003.46003.460053,000
Jul 03, 20243.41003.51003.41003.49003.4900409,300
Jul 02, 20243.34003.39003.27003.33003.3300176,800
Jun 28, 20243.41003.46003.33003.37003.3700272,700
Jun 27, 20243.42003.42003.34003.36003.3600234,800
Jun 26, 20243.44003.46003.34003.40003.4000260,100
Jun 25, 20243.59003.59003.42003.45003.4500228,800
Jun 24, 20243.47003.62003.46003.61003.6100498,000
Jun 21, 20243.52003.53003.41003.52003.5200849,500
Jun 20, 20243.59003.70003.55003.55003.5500628,300
Jun 19, 20243.59003.59003.47003.55003.5500217,800
Jun 18, 20243.43003.56003.41003.52003.5200423,300
Jun 17, 20243.23003.46003.16003.41003.4100925,100
Jun 14, 20243.13003.28003.13003.21003.2100364,800
Jun 13, 20243.20003.25003.08003.10003.1000404,300
Jun 12, 20243.28003.32003.19003.20003.2000258,100
Jun 11, 20243.30003.31003.18003.19003.1900448,700
Jun 10, 20243.25003.37003.23003.34003.3400304,300
Jun 07, 20243.28003.33003.23003.26003.2600855,300
Jun 06, 20243.36003.40003.35003.39003.3900295,400
Jun 05, 20243.30003.39003.29003.34003.3400617,300
Jun 04, 20243.39003.41003.22003.29003.29001,161,000
Jun 03, 20243.69003.71003.42003.45003.45001,156,400
May 31, 20243.87003.87003.68003.73003.73001,036,100
May 30, 20243.80003.85003.77003.82003.8200468,500
May 29, 20243.96003.96003.87003.88003.8800310,900
May 28, 20243.99004.13003.99004.05004.0500477,100
May 27, 20243.92003.95003.89003.93003.9300260,300
May 24, 20243.85003.95003.84003.88003.8800275,500
May 23, 20243.95003.96003.78003.78003.7800466,500
May 22, 20244.01004.01003.84003.93003.93001,238,900
May 21, 20244.14004.20004.08004.12004.12001,026,200
May 17, 20243.75004.05003.75004.00004.00002,199,300
May 16, 20243.70003.73003.61003.70003.7000324,400
May 15, 20243.73003.73003.58003.68003.6800723,200
May 14, 20243.53003.73003.53003.73003.7300768,700
May 13, 20243.51003.54003.47003.52003.5200335,600
May 10, 20243.53003.62003.49003.49003.4900478,700
May 09, 20243.39003.50003.38003.50003.5000329,200
May 08, 20243.40003.42003.34003.37003.3700330,500
May 07, 20243.41003.48003.39003.47003.4700420,600
May 06, 20243.33003.42003.32003.41003.4100419,200
May 03, 20243.34003.38003.24003.32003.3200390,900
May 02, 20243.31003.36003.22003.31003.3100391,300
May 01, 20243.42003.46003.30003.32003.3200351,500
Apr 30, 20243.54003.54003.38003.40003.4000403,100
Apr 29, 20243.59003.69003.53003.62003.6200935,500
Apr 26, 20243.40003.55003.36003.55003.5500707,300
Apr 25, 20243.26003.40003.26003.36003.3600574,600
Apr 24, 20243.26003.31003.20003.20003.2000216,700
Apr 23, 20243.21003.32003.14003.25003.2500672,700
Apr 22, 20243.35003.35003.24003.26003.2600551,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...