Toronto - Delayed Quote CAD

Teck Resources Limited (TECK-A.TO)

62.93 -1.84 (-2.84%)
At close: April 22 at 3:58 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 63.93 63.93 62.48 62.93 62.93 5,352
Apr 19, 2024 65.40 65.80 64.52 64.77 64.77 2,301
Apr 18, 2024 65.92 66.15 65.07 65.70 65.70 2,983
Apr 17, 2024 66.56 66.56 65.00 65.00 65.00 1,261
Apr 16, 2024 65.39 65.40 63.79 64.62 64.62 3,169
Apr 15, 2024 66.03 66.22 65.60 65.85 65.85 4,145
Apr 12, 2024 67.50 68.71 66.00 66.00 66.00 2,842
Apr 11, 2024 66.92 66.92 66.00 66.43 66.43 1,132
Apr 10, 2024 66.45 68.12 66.45 67.53 67.53 3,024
Apr 9, 2024 65.99 67.00 65.88 67.00 67.00 4,530
Apr 8, 2024 63.02 64.40 63.02 63.75 63.75 3,090
Apr 5, 2024 63.88 63.88 63.15 63.45 63.45 1,943
Apr 4, 2024 65.66 65.66 64.45 64.45 64.45 3,018
Apr 3, 2024 63.15 64.50 63.15 64.40 64.40 3,716
Apr 2, 2024 62.79 63.25 62.50 62.85 62.85 2,761
Apr 1, 2024 62.95 63.29 62.50 62.55 62.55 7,656
Mar 28, 2024 60.12 62.30 59.74 62.22 62.22 3,824
Mar 27, 2024 58.97 59.57 58.97 59.50 59.50 1,136
Mar 26, 2024 58.41 58.84 58.41 58.60 58.60 399
Mar 25, 2024 59.38 59.89 58.69 58.69 58.69 2,320
Mar 22, 2024 60.98 60.98 59.38 59.39 59.39 3,027
Mar 21, 2024 60.67 60.86 60.15 60.53 60.53 3,715
Mar 20, 2024 58.80 60.65 58.80 60.65 60.65 2,310
Mar 19, 2024 58.95 59.65 58.95 59.12 59.12 3,828
Mar 18, 2024 61.30 61.30 60.00 60.00 60.00 3,320
Mar 15, 2024 61.00 61.00 60.50 60.98 60.98 1,270
Mar 14, 2024 0.13 Dividend
Mar 14, 2024 60.66 61.20 60.00 60.41 60.41 6,086
Mar 13, 2024 57.29 62.00 57.29 61.70 61.58 9,435
Mar 12, 2024 55.87 56.88 55.75 56.88 56.76 2,604
Mar 11, 2024 55.50 56.27 55.50 56.00 55.89 3,362
Mar 8, 2024 55.95 56.50 55.37 55.91 55.80 818
Mar 7, 2024 54.13 55.62 54.11 55.38 55.27 3,431
Mar 6, 2024 53.13 53.82 53.13 53.57 53.46 1,200
Mar 5, 2024 53.47 53.50 53.11 53.11 53.00 650
Mar 4, 2024 53.40 53.85 53.40 53.48 53.37 4,517
Mar 1, 2024 52.25 53.07 52.25 53.07 52.96 1,440
Feb 29, 2024 51.28 52.47 51.28 52.06 51.95 1,931
Feb 28, 2024 51.24 51.24 50.71 50.77 50.67 732
Feb 27, 2024 52.44 52.48 51.90 51.90 51.79 3,535
Feb 26, 2024 52.00 52.42 51.95 52.42 52.31 2,221
Feb 23, 2024 52.00 53.45 52.00 53.45 53.34 7,046
Feb 22, 2024 53.18 53.74 52.25 52.25 52.14 6,337
Feb 21, 2024 51.36 51.41 50.98 51.41 51.31 3,361
Feb 20, 2024 51.86 51.86 50.70 50.70 50.60 1,951
Feb 16, 2024 52.00 52.70 52.00 52.44 52.33 1,378
Feb 15, 2024 51.68 51.78 51.59 51.59 51.49 1,010
Feb 14, 2024 50.80 50.98 50.51 50.98 50.88 1,426
Feb 13, 2024 50.04 50.18 49.64 50.12 50.02 4,126
Feb 12, 2024 50.08 50.73 50.08 50.60 50.50 3,115
Feb 9, 2024 50.90 50.90 49.62 49.74 49.64 4,060
Feb 8, 2024 51.50 51.50 50.80 51.01 50.91 3,941
Feb 7, 2024 51.75 52.00 51.59 51.80 51.70 1,962
Feb 6, 2024 52.77 52.77 52.22 52.30 52.19 5,588
Feb 5, 2024 52.88 52.88 51.70 52.15 52.04 3,527
Feb 2, 2024 53.80 53.80 53.25 53.32 53.21 6,790
Feb 1, 2024 54.50 54.62 54.15 54.19 54.08 757
Jan 31, 2024 54.50 54.50 53.77 53.80 53.69 1,340
Jan 30, 2024 54.00 54.51 53.53 54.42 54.31 1,546
Jan 29, 2024 53.62 54.25 53.62 54.20 54.09 845
Jan 26, 2024 54.25 54.25 53.32 54.14 54.03 2,540
Jan 25, 2024 54.35 54.65 54.35 54.65 54.54 263
Jan 24, 2024 54.38 54.65 54.18 54.22 54.11 3,601
Jan 23, 2024 52.50 53.00 52.25 52.40 52.29 3,984
Jan 22, 2024 51.35 51.85 51.35 51.65 51.55 3,700
Jan 19, 2024 50.69 51.66 50.69 51.55 51.45 4,085
Jan 18, 2024 50.00 50.30 50.00 50.30 50.20 2,206
Jan 17, 2024 50.15 50.87 49.70 49.85 49.75 2,820
Jan 16, 2024 49.98 51.36 49.35 50.89 50.79 6,211
Jan 15, 2024 51.00 51.24 50.65 51.07 50.97 6,116
Jan 12, 2024 52.00 52.00 50.95 50.95 50.85 2,832
Jan 11, 2024 51.54 51.86 51.24 51.60 51.50 1,777
Jan 10, 2024 52.75 52.75 51.64 51.74 51.64 2,200
Jan 9, 2024 53.51 53.51 52.40 52.40 52.29 1,411
Jan 8, 2024 53.91 53.91 52.70 53.67 53.56 2,775
Jan 5, 2024 53.20 54.02 53.20 53.91 53.80 4,256
Jan 4, 2024 54.12 54.24 53.00 53.78 53.68 3,628
Jan 3, 2024 53.50 54.25 53.22 54.12 54.01 1,295
Jan 2, 2024 55.00 55.60 54.51 54.51 54.40 4,232
Dec 29, 2023 56.00 56.19 55.63 55.90 55.79 3,226
Dec 28, 2023 55.72 56.51 55.72 56.45 56.34 4,100
Dec 27, 2023 56.32 56.62 56.32 56.43 56.32 1,745
Dec 22, 2023 56.35 56.56 55.64 55.88 55.77 4,558
Dec 21, 2023 56.50 56.53 56.35 56.35 56.24 1,003
Dec 20, 2023 56.35 56.50 55.69 55.70 55.59 4,191
Dec 19, 2023 55.23 56.74 55.23 56.63 56.52 2,536
Dec 18, 2023 56.00 56.55 55.49 55.49 55.38 3,133
Dec 15, 2023 55.00 55.78 55.00 55.55 55.44 2,153
Dec 14, 2023 0.13 Dividend
Dec 14, 2023 54.80 55.84 54.79 55.11 55.00 5,843
Dec 13, 2023 51.56 52.72 50.67 52.71 52.48 3,924
Dec 12, 2023 51.41 51.76 51.02 51.76 51.54 3,300
Dec 11, 2023 51.38 51.58 50.92 51.38 51.15 2,378
Dec 8, 2023 51.75 52.64 51.75 52.64 52.41 3,597
Dec 7, 2023 50.20 50.82 50.20 50.31 50.09 2,304
Dec 6, 2023 50.54 51.00 49.84 49.84 49.62 10,600
Dec 5, 2023 50.04 50.11 49.70 49.71 49.49 2,254
Dec 4, 2023 51.02 51.57 50.60 50.60 50.38 2,088
Dec 1, 2023 51.40 52.50 51.40 52.37 52.14 4,442
Nov 30, 2023 50.50 50.89 50.50 50.84 50.62 2,466
Nov 29, 2023 50.09 50.69 49.96 50.38 50.16 13,633
Nov 28, 2023 48.61 49.79 48.61 49.79 49.57 6,306
Nov 27, 2023 49.60 49.60 48.08 48.27 48.06 14,755
Nov 24, 2023 49.85 50.14 49.45 49.70 49.48 10,370
Nov 23, 2023 49.88 50.28 49.88 50.19 49.97 17,406
Nov 22, 2023 49.45 49.76 49.10 49.70 49.48 10,777
Nov 21, 2023 49.97 50.99 49.19 49.53 49.31 14,459
Nov 20, 2023 50.27 50.62 49.10 49.83 49.61 12,760
Nov 17, 2023 48.80 49.87 48.80 49.34 49.12 8,507
Nov 16, 2023 49.14 49.15 47.60 48.58 48.37 35,317
Nov 15, 2023 50.19 50.19 48.00 48.75 48.54 44,556
Nov 14, 2023 54.00 54.00 50.00 50.13 49.91 44,807
Nov 13, 2023 49.55 50.83 49.55 50.57 50.35 13,324
Nov 10, 2023 48.03 49.12 47.86 48.78 48.57 2,849
Nov 9, 2023 48.52 48.65 47.47 47.47 47.26 2,422
Nov 8, 2023 48.22 48.24 47.61 47.61 47.40 1,425
Nov 7, 2023 49.30 49.30 48.57 48.57 48.36 7,020
Nov 6, 2023 51.38 51.38 50.20 50.90 50.68 8,137
Nov 3, 2023 50.90 51.33 50.90 51.15 50.93 1,223
Nov 2, 2023 49.96 51.01 49.96 50.88 50.66 3,708
Nov 1, 2023 48.67 49.40 48.67 49.40 49.18 1,226
Oct 31, 2023 49.53 49.64 49.15 49.20 48.98 1,300
Oct 30, 2023 50.99 50.99 49.32 49.32 49.10 500
Oct 27, 2023 50.16 50.60 50.00 50.58 50.36 1,975
Oct 26, 2023 48.57 50.38 48.40 50.38 50.16 723
Oct 25, 2023 49.99 49.99 48.40 48.60 48.39 3,136
Oct 24, 2023 51.44 51.44 44.46 44.46 44.26 8,545
Oct 23, 2023 53.04 53.69 53.03 53.30 53.07 3,026
Oct 20, 2023 54.45 54.45 53.59 54.15 53.91 1,806
Oct 19, 2023 55.28 55.91 54.99 54.99 54.74 1,488
Oct 18, 2023 56.00 56.50 56.00 56.25 56.00 1,238
Oct 17, 2023 55.10 55.89 55.10 55.89 55.64 2,961
Oct 16, 2023 53.72 55.00 53.72 55.00 54.76 322
Oct 13, 2023 54.05 54.05 54.00 54.00 53.76 1,467
Oct 12, 2023 56.61 56.61 53.40 53.95 53.71 4,326
Oct 11, 2023 56.90 56.90 56.00 56.00 55.75 753
Oct 10, 2023 56.80 56.80 56.70 56.72 56.47 303
Oct 6, 2023 55.39 56.00 55.39 56.00 55.75 2,611
Oct 5, 2023 54.80 54.80 54.65 54.65 54.41 305
Oct 4, 2023 55.00 55.00 54.05 54.22 53.99 2,979
Oct 3, 2023 56.00 56.00 54.86 54.99 54.74 947
Oct 2, 2023 57.96 58.10 57.00 57.00 56.75 854
Sep 29, 2023 58.44 58.50 58.44 58.50 58.24 359
Sep 28, 2023 56.40 57.50 56.38 57.50 57.25 1,594
Sep 27, 2023 54.87 54.87 54.25 54.25 54.01 425
Sep 26, 2023 54.00 55.15 54.00 54.87 54.63 967
Sep 25, 2023 53.50 55.35 53.50 55.35 55.11 1,106
Sep 22, 2023 55.00 55.00 54.24 54.24 54.00 1,904
Sep 21, 2023 55.00 55.10 54.02 54.16 53.92 4,106
Sep 20, 2023 57.68 57.85 57.30 57.30 57.05 691
Sep 19, 2023 57.65 57.65 57.23 57.43 57.18 1,700
Sep 18, 2023 58.03 58.50 58.03 58.50 58.24 405
Sep 15, 2023 59.29 60.20 59.25 59.75 59.49 2,003
Sep 14, 2023 0.13 Dividend
Sep 14, 2023 58.00 59.29 58.00 59.29 59.03 1,124
Sep 13, 2023 57.50 57.62 57.00 57.31 56.93 653
Sep 12, 2023 57.63 57.68 56.85 57.30 56.92 2,400
Sep 11, 2023 56.65 57.89 56.65 57.89 57.51 6,091
Sep 8, 2023 54.58 55.25 54.55 55.25 54.89 2,201
Sep 7, 2023 55.94 55.94 55.15 55.15 54.79 1,116
Sep 6, 2023 57.50 57.50 55.90 56.25 55.88 3,019
Sep 5, 2023 58.34 58.34 57.19 57.43 57.05 2,532
Sep 1, 2023 57.16 57.88 57.16 57.81 57.43 3,749
Aug 31, 2023 56.67 56.67 56.10 56.10 55.74 672
Aug 30, 2023 56.25 56.29 56.03 56.20 55.83 2,050
Aug 29, 2023 54.80 56.00 54.74 55.81 55.45 1,753
Aug 28, 2023 54.78 54.78 54.78 54.78 54.42 -
Aug 25, 2023 55.08 55.23 54.78 54.78 54.42 1,029
Aug 24, 2023 54.50 54.75 54.50 54.64 54.28 850
Aug 23, 2023 55.17 55.70 55.17 55.25 54.89 1,255
Aug 22, 2023 54.34 55.25 54.26 55.20 54.84 1,124
Aug 21, 2023 53.60 53.60 53.60 53.60 53.25 317
Aug 18, 2023 52.40 52.50 52.35 52.50 52.16 410
Aug 17, 2023 51.28 53.25 51.28 52.37 52.03 2,500
Aug 16, 2023 50.70 50.70 50.00 50.00 49.67 330
Aug 15, 2023 52.21 52.21 51.10 51.43 51.09 3,083
Aug 14, 2023 54.57 54.57 53.78 53.78 53.43 578
Aug 11, 2023 54.00 54.56 53.60 54.56 54.21 402
Aug 10, 2023 56.06 56.06 54.43 54.82 54.46 3,420
Aug 9, 2023 56.48 56.51 55.73 55.82 55.45 1,374
Aug 8, 2023 55.69 56.50 55.06 56.50 56.13 2,685
Aug 4, 2023 56.22 56.52 56.22 56.23 55.86 400
Aug 3, 2023 56.09 56.67 55.21 56.25 55.88 1,601
Aug 2, 2023 56.57 56.72 56.09 56.09 55.72 1,152
Aug 1, 2023 59.14 59.14 57.13 57.60 57.22 3,173
Jul 31, 2023 58.09 58.75 58.09 58.60 58.22 1,555
Jul 28, 2023 57.07 58.08 57.07 58.08 57.70 4,611
Jul 27, 2023 56.20 57.09 55.75 55.82 55.45 1,943
Jul 26, 2023 56.50 56.50 55.52 55.75 55.38 2,099
Jul 25, 2023 56.51 58.35 56.51 57.85 57.47 3,756
Jul 24, 2023 56.00 56.89 55.76 56.51 56.13 871
Jul 21, 2023 55.55 55.80 55.55 55.70 55.33 553
Jul 20, 2023 56.10 56.28 55.25 55.25 54.89 3,038
Jul 19, 2023 55.50 55.85 55.50 55.54 55.18 1,137
Jul 18, 2023 55.25 55.85 55.25 55.85 55.48 480
Jul 17, 2023 54.48 55.30 54.45 55.10 54.74 1,143
Jul 14, 2023 54.75 55.20 54.75 55.08 54.72 466
Jul 13, 2023 55.85 55.85 55.68 55.68 55.31 1,127
Jul 12, 2023 56.98 57.00 55.68 55.68 55.31 5,233
Jul 11, 2023 55.33 55.48 54.28 55.40 55.04 2,035
Jul 10, 2023 55.10 55.75 55.08 55.68 55.31 22,539
Jul 7, 2023 52.74 55.15 52.74 54.85 54.49 17,494
Jul 6, 2023 54.12 54.12 51.97 52.89 52.54 3,340
Jul 5, 2023 56.76 56.76 54.58 54.91 54.55 3,760
Jul 4, 2023 56.12 56.12 56.10 56.10 55.73 1,981
Jun 30, 2023 54.56 56.22 54.56 56.20 55.83 1,338
Jun 29, 2023 54.02 54.58 54.02 54.50 54.14 524
Jun 28, 2023 54.47 54.69 53.99 54.55 54.19 1,774
Jun 27, 2023 53.32 55.43 53.32 54.47 54.11 1,251
Jun 26, 2023 52.13 54.19 52.13 53.11 52.76 1,305
Jun 23, 2023 53.75 53.75 52.05 52.05 51.71 1,109
Jun 22, 2023 54.43 54.58 54.25 54.25 53.89 702
Jun 21, 2023 54.05 54.80 54.05 54.50 54.14 1,809
Jun 20, 2023 55.14 55.14 54.25 54.76 54.40 2,199
Jun 19, 2023 55.47 56.13 55.47 56.13 55.76 626
Jun 16, 2023 57.24 57.24 55.51 57.00 56.63 3,119
Jun 15, 2023 57.59 59.03 57.19 57.39 57.01 5,360
Jun 14, 2023 0.13 Dividend
Jun 14, 2023 58.48 58.48 57.55 57.83 57.45 2,900
Jun 13, 2023 57.35 58.82 57.32 57.42 56.92 14,829
Jun 12, 2023 58.00 58.00 56.23 56.30 55.81 3,194
Jun 9, 2023 57.15 57.21 56.84 57.18 56.68 3,952
Jun 8, 2023 57.90 57.90 56.98 57.25 56.75 3,610
Jun 7, 2023 58.00 58.00 57.25 57.70 57.20 4,431
Jun 6, 2023 56.60 57.47 56.60 57.26 56.76 16,951
Jun 5, 2023 58.00 58.00 56.08 56.60 56.11 10,810
Jun 2, 2023 58.00 58.95 57.55 58.70 58.19 7,361
Jun 1, 2023 54.00 56.02 54.00 56.00 55.51 7,379
May 31, 2023 53.50 54.10 52.40 54.08 53.61 9,578
May 30, 2023 52.90 52.90 51.69 51.97 51.52 4,025
May 29, 2023 51.81 53.01 51.81 53.00 52.54 1,149
May 26, 2023 52.35 53.05 51.65 52.35 51.89 3,001
May 25, 2023 52.56 52.74 51.25 51.25 50.80 3,586
May 24, 2023 53.95 53.95 52.86 53.00 52.54 20,375
May 23, 2023 57.59 60.00 54.90 54.90 54.42 53,668
May 19, 2023 95.00 97.00 95.00 95.37 94.54 2,435
May 18, 2023 96.01 96.20 94.88 95.00 94.17 3,472
May 17, 2023 98.24 98.35 96.37 96.37 95.53 2,936
May 16, 2023 98.32 98.50 97.15 97.25 96.40 2,310
May 15, 2023 99.58 100.76 99.58 100.76 99.88 772
May 12, 2023 97.74 98.39 97.10 97.86 97.01 3,550
May 11, 2023 97.26 97.43 95.07 96.55 95.71 15,094
May 10, 2023 102.67 102.67 99.37 101.04 100.16 2,149
May 9, 2023 97.00 104.10 97.00 102.35 101.46 12,779
May 8, 2023 96.75 98.57 96.75 98.40 97.54 1,741
May 5, 2023 97.25 98.14 96.02 97.55 96.70 3,291
May 4, 2023 98.81 98.81 96.65 96.99 96.14 4,176
May 3, 2023 102.36 102.36 99.01 99.71 98.84 1,700
May 2, 2023 101.86 102.24 99.86 100.86 99.98 4,505
May 1, 2023 106.79 106.80 102.71 102.71 101.81 3,002
Apr 28, 2023 100.61 105.28 100.61 105.28 104.36 1,535
Apr 27, 2023 101.50 105.00 101.50 104.89 103.97 10,343
Apr 26, 2023 96.30 103.50 92.00 101.70 100.81 47,125
Apr 25, 2023 96.51 97.01 93.45 96.00 95.16 5,626
Apr 24, 2023 97.27 99.90 95.90 99.90 99.03 7,213

Related Tickers

DLP.V DLP Resources Inc.
0.4800
+1.05%
 
EPL.V Eagle Plains Resources Ltd.
0.1100
-4.35%
 
FPX.V FPX Nickel Corp.
0.3100
+3.33%
 
DGR.AX DGR Global Limited
0.0150
-6.25%
 
BHG.JO BHP Group Limited
55,313.00
-0.51%
 
SR.V Strategic Resources Inc.
0.7800
0.00%
 
GLN.JO Glencore plc
11,067.00
-1.61%
 
COS.V CONIAGAS BATTERY METALS INC
0.1450
0.00%
 
MUN.V Mundoro Capital Inc.
0.1600
0.00%
 
TIG.V Triumph Gold Corp.
0.2800
0.00%