Other OTC - Delayed Quote USD

Teck Resources Limited (TCKRF)

45.55 0.00 (0.00%)
At close: April 24 at 9:45 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 45.55 45.55 45.55 45.55 45.55 -
Apr 24, 2024 45.55 45.55 45.55 45.55 45.55 100
Apr 23, 2024 45.95 45.95 45.95 45.95 45.95 -
Apr 22, 2024 45.95 45.95 45.95 45.95 45.95 -
Apr 19, 2024 45.95 45.95 45.95 45.95 45.95 -
Apr 18, 2024 45.95 45.95 45.95 45.95 45.95 -
Apr 17, 2024 45.95 45.95 45.95 45.95 45.95 -
Apr 16, 2024 47.55 47.66 45.95 45.95 45.95 500
Apr 15, 2024 48.00 48.00 48.00 48.00 48.00 100
Apr 12, 2024 47.95 47.95 47.95 47.95 47.95 -
Apr 11, 2024 47.95 47.95 47.95 47.95 47.95 -
Apr 10, 2024 47.95 47.95 47.95 47.95 47.95 500
Apr 9, 2024 47.95 47.95 47.95 47.95 47.95 -
Apr 8, 2024 47.95 47.95 47.95 47.95 47.95 -
Apr 5, 2024 47.95 47.95 47.95 47.95 47.95 -
Apr 4, 2024 48.50 48.50 47.30 47.95 47.95 500
Apr 3, 2024 46.80 46.90 46.80 46.90 46.90 200
Apr 2, 2024 48.13 48.13 48.13 48.13 48.13 -
Apr 1, 2024 48.13 48.13 48.13 48.13 48.13 300
Mar 28, 2024 46.81 46.81 46.32 46.32 46.32 500
Mar 27, 2024 43.66 43.66 43.66 43.66 43.66 -
Mar 26, 2024 43.66 43.66 43.66 43.66 43.66 -
Mar 25, 2024 43.66 43.66 43.66 43.66 43.66 -
Mar 22, 2024 43.66 43.66 43.66 43.66 43.66 -
Mar 21, 2024 43.66 43.66 43.66 43.66 43.66 -
Mar 20, 2024 43.66 43.66 43.66 43.66 43.66 500
Mar 19, 2024 45.08 45.08 45.08 45.08 45.08 -
Mar 18, 2024 45.08 45.08 45.08 45.08 45.08 -
Mar 15, 2024 45.05 45.08 45.05 45.08 45.08 300
Mar 14, 2024 0.09 Dividend
Mar 14, 2024 44.47 44.47 44.47 44.47 44.47 -
Mar 13, 2024 44.90 44.97 44.47 44.47 44.38 1,000
Mar 12, 2024 40.01 40.01 40.01 40.01 39.93 -
Mar 11, 2024 40.01 40.01 40.01 40.01 39.93 -
Mar 8, 2024 40.01 40.01 40.01 40.01 39.93 -
Mar 7, 2024 38.26 40.01 38.26 40.01 39.93 500
Mar 6, 2024 39.13 39.13 39.13 39.13 39.05 -
Mar 5, 2024 39.13 39.13 39.13 39.13 39.05 -
Mar 4, 2024 39.13 39.13 39.13 39.13 39.05 -
Mar 1, 2024 39.16 39.16 39.13 39.13 39.05 2,600
Feb 29, 2024 38.43 38.43 38.43 38.43 38.35 -
Feb 28, 2024 38.43 38.43 38.43 38.43 38.35 -
Feb 27, 2024 38.43 38.43 38.43 38.43 38.35 -
Feb 26, 2024 38.43 38.43 38.43 38.43 38.35 500
Feb 23, 2024 39.12 39.12 39.12 39.12 39.04 -
Feb 22, 2024 39.12 39.12 39.12 39.12 39.04 100
Feb 21, 2024 40.49 40.49 40.49 40.49 40.41 -
Feb 20, 2024 40.49 40.49 40.49 40.49 40.41 -
Feb 16, 2024 40.49 40.49 40.49 40.49 40.41 -
Feb 15, 2024 40.49 40.49 40.49 40.49 40.41 -
Feb 14, 2024 40.49 40.49 40.49 40.49 40.41 -
Feb 13, 2024 40.49 40.49 40.49 40.49 40.41 -
Feb 12, 2024 40.49 40.49 40.49 40.49 40.41 600
Feb 9, 2024 40.49 40.49 40.49 40.49 40.41 -
Feb 8, 2024 40.49 40.49 40.49 40.49 40.41 -
Feb 7, 2024 40.49 40.49 40.49 40.49 40.41 -
Feb 6, 2024 40.49 40.49 40.49 40.49 40.41 -
Feb 5, 2024 40.49 40.49 40.49 40.49 40.41 -
Feb 2, 2024 40.49 40.49 40.49 40.49 40.41 -
Feb 1, 2024 40.49 40.49 40.49 40.49 40.41 -
Jan 31, 2024 40.49 40.49 40.49 40.49 40.41 -
Jan 30, 2024 40.49 40.49 40.49 40.49 40.41 -
Jan 29, 2024 40.49 40.49 40.49 40.49 40.41 -
Jan 26, 2024 40.49 40.49 40.49 40.49 40.41 100
Jan 25, 2024 40.49 40.49 40.49 40.49 40.41 -
Jan 24, 2024 40.00 40.49 40.00 40.49 40.41 1,800
Jan 23, 2024 36.69 36.69 36.69 36.69 36.61 -
Jan 22, 2024 36.69 36.69 36.69 36.69 36.61 -
Jan 19, 2024 36.69 36.69 36.69 36.69 36.61 -
Jan 18, 2024 36.69 36.69 36.69 36.69 36.61 100
Jan 17, 2024 37.46 37.46 37.46 37.46 37.38 -
Jan 16, 2024 37.46 37.46 37.46 37.46 37.38 -
Jan 12, 2024 37.46 37.46 37.46 37.46 37.38 -
Jan 11, 2024 37.46 37.46 37.46 37.46 37.38 100
Jan 10, 2024 41.90 41.90 41.90 41.90 41.81 -
Jan 9, 2024 41.90 41.90 41.90 41.90 41.81 -
Jan 8, 2024 41.90 41.90 41.90 41.90 41.81 -
Jan 5, 2024 41.90 41.90 41.90 41.90 41.81 -
Jan 4, 2024 41.90 41.90 41.90 41.90 41.81 -
Jan 3, 2024 41.90 41.90 41.90 41.90 41.81 -
Jan 2, 2024 41.90 41.90 41.90 41.90 41.81 100
Dec 29, 2023 41.89 41.89 41.89 41.89 41.80 -
Dec 28, 2023 41.89 41.89 41.89 41.89 41.80 -
Dec 27, 2023 41.89 41.89 41.89 41.89 41.80 -
Dec 26, 2023 41.89 41.89 41.89 41.89 41.80 -
Dec 22, 2023 41.89 41.89 41.89 41.89 41.80 -
Dec 21, 2023 41.89 41.89 41.89 41.89 41.80 -
Dec 20, 2023 41.95 41.95 41.85 41.89 41.80 500
Dec 19, 2023 38.00 38.00 38.00 38.00 37.92 -
Dec 18, 2023 38.00 38.00 38.00 38.00 37.92 -
Dec 15, 2023 38.00 38.00 38.00 38.00 37.92 -
Dec 14, 2023 0.09 Dividend
Dec 14, 2023 38.00 38.00 38.00 38.00 37.92 -
Dec 13, 2023 38.00 38.00 38.00 38.00 37.83 -
Dec 12, 2023 38.00 38.00 38.00 38.00 37.83 200
Dec 11, 2023 34.53 34.53 34.53 34.53 34.37 -
Dec 8, 2023 34.53 34.53 34.53 34.53 34.37 -
Dec 7, 2023 34.53 34.53 34.53 34.53 34.37 -
Dec 6, 2023 34.53 34.53 34.53 34.53 34.37 -
Dec 5, 2023 34.53 34.53 34.53 34.53 34.37 -
Dec 4, 2023 34.53 34.53 34.53 34.53 34.37 -
Dec 1, 2023 34.53 34.53 34.53 34.53 34.37 -
Nov 30, 2023 34.53 34.53 34.53 34.53 34.37 -
Nov 29, 2023 34.53 34.53 34.53 34.53 34.37 -
Nov 28, 2023 34.53 34.53 34.53 34.53 34.37 -
Nov 27, 2023 34.53 34.53 34.53 34.53 34.37 -
Nov 24, 2023 34.53 34.53 34.53 34.53 34.37 -
Nov 22, 2023 34.53 34.53 34.53 34.53 34.37 -
Nov 21, 2023 34.53 34.53 34.53 34.53 34.37 -
Nov 20, 2023 34.53 34.53 34.53 34.53 34.37 -
Nov 17, 2023 34.53 34.53 34.53 34.53 34.37 -
Nov 16, 2023 34.53 34.53 34.53 34.53 34.37 -
Nov 15, 2023 34.53 34.53 34.53 34.53 34.37 4,500
Nov 14, 2023 34.53 34.53 34.53 34.53 34.37 -
Nov 13, 2023 34.53 34.53 34.53 34.53 34.37 -
Nov 10, 2023 34.53 34.53 34.53 34.53 34.37 -
Nov 9, 2023 34.53 34.53 34.53 34.53 34.37 -
Nov 8, 2023 34.53 34.53 34.53 34.53 34.37 300
Nov 7, 2023 35.28 35.28 35.28 35.28 35.12 1,700
Nov 6, 2023 36.08 36.08 36.08 36.08 35.92 600
Nov 3, 2023 36.42 36.42 36.42 36.42 36.25 -
Nov 2, 2023 36.42 36.42 36.42 36.42 36.25 200
Nov 1, 2023 35.32 35.32 35.32 35.32 35.16 800
Oct 31, 2023 36.29 36.29 36.29 36.29 36.13 -
Oct 30, 2023 36.29 36.29 36.29 36.29 36.13 -
Oct 27, 2023 36.29 36.29 36.29 36.29 36.13 -
Oct 26, 2023 36.29 36.29 36.29 36.29 36.13 -
Oct 25, 2023 36.22 41.00 36.22 36.29 36.13 1,600
Oct 24, 2023 41.02 41.02 41.02 41.02 40.83 -
Oct 23, 2023 41.02 41.02 41.02 41.02 40.83 500
Oct 20, 2023 41.02 41.02 41.02 41.02 40.83 300
Oct 19, 2023 41.02 41.02 41.02 41.02 40.83 -
Oct 18, 2023 41.02 41.02 41.02 41.02 40.83 100
Oct 17, 2023 41.75 41.75 41.75 41.75 41.56 -
Oct 16, 2023 41.75 41.75 41.75 41.75 41.56 -
Oct 13, 2023 41.75 41.75 41.75 41.75 41.56 -
Oct 12, 2023 41.75 41.75 41.75 41.75 41.56 -
Oct 11, 2023 41.75 41.75 41.75 41.75 41.56 -
Oct 10, 2023 41.75 41.75 41.75 41.75 41.56 -
Oct 9, 2023 41.75 41.75 41.75 41.75 41.56 -
Oct 6, 2023 41.75 41.75 41.75 41.75 41.56 -
Oct 5, 2023 41.75 41.75 41.75 41.75 41.56 -
Oct 4, 2023 41.75 41.75 41.75 41.75 41.56 -
Oct 3, 2023 41.75 41.75 41.75 41.75 41.56 -
Oct 2, 2023 41.75 41.75 41.75 41.75 41.56 100
Sep 29, 2023 40.00 40.00 40.00 40.00 39.82 -
Sep 28, 2023 40.00 40.00 40.00 40.00 39.82 -
Sep 27, 2023 40.00 40.00 40.00 40.00 39.82 -
Sep 26, 2023 40.00 40.00 40.00 40.00 39.82 -
Sep 25, 2023 40.00 40.00 40.00 40.00 39.82 -
Sep 22, 2023 40.00 40.00 40.00 40.00 39.82 -
Sep 21, 2023 40.00 40.00 40.00 40.00 39.82 400
Sep 20, 2023 42.70 42.70 42.70 42.70 42.51 -
Sep 19, 2023 42.78 42.78 42.70 42.70 42.51 500
Sep 18, 2023 41.94 41.94 41.94 41.94 41.75 -
Sep 15, 2023 41.94 41.94 41.94 41.94 41.75 -
Sep 14, 2023 0.09 Dividend
Sep 14, 2023 41.86 41.86 41.86 41.86 41.67 100
Sep 13, 2023 41.94 41.94 41.94 41.94 41.66 -
Sep 12, 2023 41.94 41.94 41.94 41.94 41.66 100
Sep 11, 2023 42.33 42.33 42.33 42.33 42.05 -
Sep 8, 2023 42.33 42.33 42.33 42.33 42.05 -
Sep 7, 2023 42.33 42.33 42.33 42.33 42.05 -
Sep 6, 2023 42.33 42.33 42.33 42.33 42.05 -
Sep 5, 2023 42.33 42.33 42.33 42.33 42.05 -
Sep 1, 2023 42.20 42.33 42.20 42.33 42.05 300
Aug 31, 2023 40.00 40.00 40.00 40.00 39.73 -
Aug 30, 2023 40.00 40.00 40.00 40.00 39.73 -
Aug 29, 2023 40.21 40.22 40.00 40.00 39.73 3,800
Aug 28, 2023 40.00 40.00 40.00 40.00 39.73 -
Aug 25, 2023 40.00 40.00 40.00 40.00 39.73 -
Aug 24, 2023 40.00 40.00 40.00 40.00 39.73 -
Aug 23, 2023 40.00 40.00 40.00 40.00 39.73 -
Aug 22, 2023 40.00 40.00 40.00 40.00 39.73 -
Aug 21, 2023 40.00 40.00 40.00 40.00 39.73 -
Aug 18, 2023 40.00 40.00 40.00 40.00 39.73 -
Aug 17, 2023 40.00 40.00 40.00 40.00 39.73 -
Aug 16, 2023 40.00 40.00 40.00 40.00 39.73 -
Aug 15, 2023 40.00 40.00 40.00 40.00 39.73 -
Aug 14, 2023 40.00 40.00 40.00 40.00 39.73 -
Aug 11, 2023 40.00 40.00 40.00 40.00 39.73 100
Aug 10, 2023 43.51 43.51 43.51 43.51 43.22 100
Aug 9, 2023 43.51 43.51 43.51 43.51 43.22 -
Aug 8, 2023 43.51 43.51 43.51 43.51 43.22 -
Aug 7, 2023 43.51 43.51 43.51 43.51 43.22 100
Aug 4, 2023 43.51 43.51 43.51 43.51 43.22 -
Aug 3, 2023 43.51 43.51 43.51 43.51 43.22 -
Aug 2, 2023 43.51 43.51 43.51 43.51 43.22 100
Aug 1, 2023 43.51 43.51 43.51 43.51 43.22 300
Jul 31, 2023 43.51 43.51 43.51 43.51 43.22 100
Jul 28, 2023 43.50 43.51 43.50 43.51 43.22 600
Jul 27, 2023 41.24 41.24 41.24 41.24 40.96 -
Jul 26, 2023 41.24 41.24 41.24 41.24 40.96 -
Jul 25, 2023 41.24 41.24 41.24 41.24 40.96 -
Jul 24, 2023 41.24 41.24 41.24 41.24 40.96 -
Jul 21, 2023 41.24 41.24 41.24 41.24 40.96 -
Jul 20, 2023 41.24 41.24 41.24 41.24 40.96 -
Jul 19, 2023 41.24 41.24 41.24 41.24 40.96 -
Jul 18, 2023 41.24 41.24 41.24 41.24 40.96 100
Jul 17, 2023 41.24 41.24 41.24 41.24 40.96 200
Jul 14, 2023 62.50 62.50 62.50 62.50 62.08 -
Jul 13, 2023 62.50 62.50 62.50 62.50 62.08 -
Jul 12, 2023 62.50 62.50 62.50 62.50 62.08 -
Jul 11, 2023 62.50 62.50 62.50 62.50 62.08 -
Jul 10, 2023 62.50 62.50 62.50 62.50 62.08 -
Jul 7, 2023 62.50 62.50 62.50 62.50 62.08 -
Jul 6, 2023 62.50 62.50 62.50 62.50 62.08 800
Jul 5, 2023 62.50 62.50 62.50 62.50 62.08 1,300
Jul 3, 2023 70.70 70.70 70.70 70.70 70.23 -
Jun 30, 2023 70.70 70.70 70.70 70.70 70.23 -
Jun 29, 2023 70.70 70.70 70.70 70.70 70.23 -
Jun 28, 2023 70.70 70.70 70.70 70.70 70.23 -
Jun 27, 2023 70.70 70.70 70.70 70.70 70.23 -
Jun 26, 2023 70.70 70.70 70.70 70.70 70.23 -
Jun 23, 2023 70.70 70.70 70.70 70.70 70.23 -
Jun 22, 2023 44.30 44.30 44.30 44.30 44.00 -
Jun 21, 2023 70.70 70.70 70.70 70.70 70.23 -
Jun 20, 2023 70.70 70.70 70.70 70.70 70.23 -
Jun 16, 2023 44.30 44.30 44.30 44.30 44.00 500
Jun 15, 2023 44.30 44.30 44.30 44.30 44.00 1,000
Jun 14, 2023 0.09 Dividend
Jun 14, 2023 44.30 44.30 44.30 44.30 44.00 1,000
Jun 13, 2023 44.39 44.39 44.39 44.39 44.00 11,000
Jun 12, 2023 44.39 44.39 44.39 44.39 44.00 1,000
Jun 9, 2023 70.70 70.70 70.70 70.70 70.08 -
Jun 8, 2023 44.39 44.39 44.39 44.39 44.00 100
Jun 7, 2023 70.70 70.70 70.70 70.70 70.08 -
Jun 6, 2023 70.70 70.70 70.70 70.70 70.08 -
Jun 5, 2023 70.70 70.70 70.70 70.70 70.08 -
Jun 2, 2023 70.70 70.70 70.70 70.70 70.08 -
Jun 1, 2023 70.70 70.70 70.70 70.70 70.08 -
May 31, 2023 70.70 70.70 70.70 70.70 70.08 -
May 30, 2023 70.70 70.70 70.70 70.70 70.08 -
May 26, 2023 70.70 70.70 70.70 70.70 70.08 -
May 25, 2023 70.70 70.70 70.70 70.70 70.08 -
May 24, 2023 70.70 70.70 70.70 70.70 70.08 -
May 23, 2023 70.70 70.70 70.70 70.70 70.08 -
May 22, 2023 70.70 70.70 70.70 70.70 70.08 -
May 19, 2023 70.70 70.70 70.70 70.70 70.08 -
May 18, 2023 70.70 70.70 70.70 70.70 70.08 200
May 17, 2023 71.00 71.00 71.00 71.00 70.37 -
May 16, 2023 71.00 71.00 71.00 71.00 70.37 -
May 15, 2023 71.00 71.00 71.00 71.00 70.37 -
May 12, 2023 71.00 71.00 71.00 71.00 70.37 -
May 11, 2023 71.00 71.00 71.00 71.00 70.37 10,500
May 10, 2023 71.00 71.00 71.00 71.00 70.37 -
May 9, 2023 71.00 71.00 71.00 71.00 70.37 -
May 8, 2023 71.00 71.00 71.00 71.00 70.37 200
May 5, 2023 72.20 72.20 71.50 71.50 70.87 300
May 4, 2023 71.63 71.63 71.53 71.53 70.90 200
May 3, 2023 73.60 73.60 73.60 73.60 72.95 -
May 2, 2023 73.60 73.60 73.60 73.60 72.95 -
May 1, 2023 73.60 73.60 73.60 73.60 72.95 -
Apr 28, 2023 73.60 73.60 73.60 73.60 72.95 -
Apr 27, 2023 73.60 73.60 73.60 73.60 72.95 -
Apr 26, 2023 73.60 73.60 73.60 73.60 72.95 -

Related Tickers

C5W.F New World Resources Limited
0.0175
-2.78%
 
USGOW U.S. GoldMining Inc.
1.0100
-14.41%
 
ADBRF Aldebaran Resources Inc.
0.6501
-6.23%
 
ALDE.V Aldebaran Resources Inc.
0.9100
-1.09%
 
IVPAF Ivanhoe Mines Ltd.
14.07
+5.08%
 
ADT.AX Adriatic Metals PLC
4.3400
+3.33%
 
GLNCY Glencore plc
11.78
+0.08%
 
AFM.V Alphamin Resources Corp.
1.1100
+0.91%
 
GLO.TO Global Atomic Corporation
1.9200
-0.52%
 
RIO Rio Tinto Group
67.78
-0.53%