Teck Resources Limited (TCKRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 16 Apr 2024 | 47.55 | 47.66 | 45.95 | 45.95 | 45.95 | 500 |
| 15 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 100 |
| 12 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 11 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 10 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 500 |
| 09 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 08 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 05 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 04 Apr 2024 | 48.50 | 48.50 | 47.30 | 47.95 | 47.95 | 500 |
| 03 Apr 2024 | 46.80 | 46.90 | 46.80 | 46.90 | 46.90 | 200 |
| 02 Apr 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 01 Apr 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 300 |
| 28 Mar 2024 | 46.81 | 46.81 | 46.32 | 46.32 | 46.32 | 500 |
| 27 Mar 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 26 Mar 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 25 Mar 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 22 Mar 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 21 Mar 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 20 Mar 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 500 |
| 19 Mar 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 18 Mar 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 15 Mar 2024 | 45.05 | 45.08 | 45.05 | 45.08 | 45.08 | 300 |
| 14 Mar 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 14 Mar 2024 | 0.093 Dividend | |||||
| 13 Mar 2024 | 44.90 | 44.97 | 44.47 | 44.47 | 44.38 | 1,000 |
| 12 Mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 39.93 | - |
| 11 Mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 39.93 | - |
| 08 Mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 39.93 | - |
| 07 Mar 2024 | 38.26 | 40.01 | 38.26 | 40.01 | 39.93 | 500 |
| 06 Mar 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.05 | - |
| 05 Mar 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.05 | - |
| 04 Mar 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.05 | - |
| 01 Mar 2024 | 39.16 | 39.16 | 39.13 | 39.13 | 39.05 | 2,600 |
| 29 Feb 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.35 | - |
| 28 Feb 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.35 | - |
| 27 Feb 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.35 | - |
| 26 Feb 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.35 | 500 |
| 23 Feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.04 | - |
| 22 Feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.04 | 100 |
| 21 Feb 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.41 | - |
| 20 Feb 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.41 | - |
| 16 Feb 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.41 | - |
| 15 Feb 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.41 | - |
| 14 Feb 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.41 | - |
| 13 Feb 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.41 | - |
| 12 Feb 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.41 | 600 |
| 09 Feb 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.41 | - |
| 08 Feb 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.41 | - |
| 07 Feb 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.41 | - |
| 06 Feb 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.41 | - |
| 05 Feb 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.41 | - |
| 02 Feb 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.41 | - |
| 01 Feb 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.41 | - |
| 31 Jan 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.41 | - |
| 30 Jan 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.41 | - |
| 29 Jan 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.41 | - |
| 26 Jan 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.41 | 100 |
| 25 Jan 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.41 | - |
| 24 Jan 2024 | 40.00 | 40.49 | 40.00 | 40.49 | 40.41 | 1,800 |
| 23 Jan 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.61 | - |
| 22 Jan 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.61 | - |
| 19 Jan 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.61 | - |
| 18 Jan 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.61 | 100 |
| 17 Jan 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.38 | - |
| 16 Jan 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.38 | - |
| 12 Jan 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.38 | - |
| 11 Jan 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.38 | 100 |
| 10 Jan 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.81 | - |
| 09 Jan 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.81 | - |
| 08 Jan 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.81 | - |
| 05 Jan 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.81 | - |
| 04 Jan 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.81 | - |
| 03 Jan 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.81 | - |
| 02 Jan 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.81 | 100 |
| 29 Dec 2023 | 41.89 | 41.89 | 41.89 | 41.89 | 41.80 | - |
| 28 Dec 2023 | 41.89 | 41.89 | 41.89 | 41.89 | 41.80 | - |
| 27 Dec 2023 | 41.89 | 41.89 | 41.89 | 41.89 | 41.80 | - |
| 26 Dec 2023 | 41.89 | 41.89 | 41.89 | 41.89 | 41.80 | - |
| 22 Dec 2023 | 41.89 | 41.89 | 41.89 | 41.89 | 41.80 | - |
| 21 Dec 2023 | 41.89 | 41.89 | 41.89 | 41.89 | 41.80 | - |
| 20 Dec 2023 | 41.95 | 41.95 | 41.85 | 41.89 | 41.80 | 500 |
| 19 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 37.92 | - |
| 18 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 37.92 | - |
| 15 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 37.92 | - |
| 14 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 37.92 | - |
| 14 Dec 2023 | 0.093 Dividend | |||||
| 13 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 37.83 | - |
| 12 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 37.83 | 200 |
| 11 Dec 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 34.37 | - |
| 08 Dec 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 34.37 | - |
| 07 Dec 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 34.37 | - |
| 06 Dec 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 34.37 | - |
| 05 Dec 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 34.37 | - |
| 04 Dec 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 34.37 | - |
| 01 Dec 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 34.37 | - |
| 30 Nov 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 34.37 | - |
| 29 Nov 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 34.37 | - |
| 28 Nov 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 34.37 | - |
| 27 Nov 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 34.37 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.