Teck Resources Limited (TECK-B.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 11:28AM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 67.67 | 68.08 | 67.22 | 67.41 | 67.41 | 369,969 |
| 07 May 2024 | 68.45 | 69.30 | 68.10 | 69.11 | 69.11 | 1,475,659 |
| 06 May 2024 | 68.27 | 68.89 | 67.90 | 68.16 | 68.16 | 759,894 |
| 03 May 2024 | 67.25 | 67.93 | 66.76 | 67.43 | 67.43 | 667,914 |
| 02 May 2024 | 66.07 | 67.41 | 65.69 | 66.28 | 66.28 | 1,199,890 |
| 01 May 2024 | 67.51 | 67.91 | 66.28 | 66.60 | 66.60 | 1,280,796 |
| 30 Apr 2024 | 68.17 | 69.16 | 67.60 | 67.69 | 67.69 | 1,294,062 |
| 29 Apr 2024 | 69.27 | 70.50 | 68.52 | 69.77 | 69.77 | 1,856,109 |
| 26 Apr 2024 | 68.45 | 69.59 | 67.65 | 68.85 | 68.85 | 1,171,052 |
| 25 Apr 2024 | 66.66 | 67.95 | 64.51 | 67.65 | 67.65 | 2,323,006 |
| 24 Apr 2024 | 62.31 | 62.95 | 61.24 | 62.23 | 62.23 | 1,317,282 |
| 23 Apr 2024 | 61.20 | 62.37 | 61.04 | 62.20 | 62.20 | 1,137,673 |
| 22 Apr 2024 | 63.18 | 63.49 | 62.06 | 62.83 | 62.83 | 1,524,883 |
| 19 Apr 2024 | 64.94 | 65.91 | 64.44 | 64.81 | 64.81 | 1,132,621 |
| 18 Apr 2024 | 65.85 | 66.50 | 64.99 | 65.74 | 65.74 | 1,014,499 |
| 17 Apr 2024 | 66.10 | 67.35 | 64.93 | 65.01 | 65.01 | 1,245,306 |
| 16 Apr 2024 | 64.29 | 65.75 | 63.64 | 65.11 | 65.11 | 1,523,177 |
| 15 Apr 2024 | 67.00 | 67.39 | 65.36 | 65.84 | 65.84 | 1,648,668 |
| 12 Apr 2024 | 68.06 | 69.41 | 65.56 | 66.01 | 66.01 | 1,110,432 |
| 11 Apr 2024 | 67.08 | 67.71 | 65.82 | 66.45 | 66.45 | 828,579 |
| 10 Apr 2024 | 65.56 | 68.73 | 65.31 | 67.53 | 67.53 | 1,228,056 |
| 09 Apr 2024 | 64.77 | 67.00 | 64.76 | 66.70 | 66.70 | 1,462,717 |
| 08 Apr 2024 | 64.60 | 64.99 | 63.47 | 63.77 | 63.77 | 821,329 |
| 05 Apr 2024 | 63.71 | 63.88 | 63.07 | 63.48 | 63.48 | 859,664 |
| 04 Apr 2024 | 65.00 | 65.42 | 63.38 | 63.58 | 63.58 | 1,803,998 |
| 03 Apr 2024 | 62.91 | 64.82 | 62.89 | 64.74 | 64.74 | 1,495,964 |
| 02 Apr 2024 | 63.00 | 63.49 | 62.16 | 62.89 | 62.89 | 1,260,148 |
| 01 Apr 2024 | 62.75 | 63.84 | 62.05 | 62.76 | 62.76 | 992,906 |
| 28 Mar 2024 | 60.00 | 62.58 | 59.55 | 62.00 | 62.00 | 1,989,528 |
| 27 Mar 2024 | 58.49 | 59.67 | 58.49 | 59.61 | 59.61 | 689,084 |
| 26 Mar 2024 | 58.69 | 59.07 | 58.38 | 58.50 | 58.50 | 817,655 |
| 25 Mar 2024 | 59.28 | 60.11 | 58.52 | 58.63 | 58.63 | 873,644 |
| 22 Mar 2024 | 59.97 | 60.39 | 59.14 | 59.34 | 59.34 | 860,894 |
| 21 Mar 2024 | 61.26 | 61.57 | 60.11 | 60.55 | 60.55 | 869,036 |
| 20 Mar 2024 | 59.08 | 60.86 | 58.75 | 60.72 | 60.72 | 1,260,517 |
| 19 Mar 2024 | 58.98 | 59.84 | 58.79 | 59.13 | 59.13 | 1,349,238 |
| 18 Mar 2024 | 61.06 | 61.37 | 59.95 | 60.10 | 60.10 | 1,671,006 |
| 15 Mar 2024 | 60.78 | 61.31 | 59.98 | 60.79 | 60.79 | 4,374,071 |
| 14 Mar 2024 | 61.02 | 61.50 | 60.07 | 60.56 | 60.56 | 1,650,460 |
| 14 Mar 2024 | 0.125 Dividend | |||||
| 13 Mar 2024 | 58.00 | 62.12 | 57.90 | 61.56 | 61.44 | 3,010,239 |
| 12 Mar 2024 | 56.26 | 57.03 | 55.65 | 56.98 | 56.86 | 1,426,465 |
| 11 Mar 2024 | 55.57 | 56.40 | 55.29 | 55.99 | 55.88 | 1,031,767 |
| 08 Mar 2024 | 55.47 | 55.99 | 55.08 | 55.78 | 55.67 | 1,585,577 |
| 07 Mar 2024 | 54.17 | 55.70 | 54.14 | 55.40 | 55.29 | 1,070,246 |
| 06 Mar 2024 | 53.32 | 53.90 | 53.17 | 53.45 | 53.34 | 824,762 |
| 05 Mar 2024 | 53.17 | 53.65 | 52.59 | 52.61 | 52.50 | 766,604 |
| 04 Mar 2024 | 53.20 | 53.97 | 53.12 | 53.51 | 53.40 | 584,722 |
| 01 Mar 2024 | 52.59 | 53.35 | 52.57 | 53.17 | 53.06 | 919,077 |
| 29 Feb 2024 | 51.26 | 52.48 | 51.26 | 52.15 | 52.04 | 1,710,818 |
| 28 Feb 2024 | 51.50 | 51.85 | 50.65 | 50.86 | 50.76 | 755,174 |
| 27 Feb 2024 | 52.39 | 52.73 | 51.79 | 51.86 | 51.75 | 833,496 |
| 26 Feb 2024 | 52.87 | 53.41 | 51.71 | 52.41 | 52.30 | 1,029,398 |
| 23 Feb 2024 | 51.56 | 53.57 | 51.56 | 53.50 | 53.39 | 1,307,731 |
| 22 Feb 2024 | 52.71 | 53.91 | 52.02 | 52.11 | 52.00 | 1,116,054 |
| 21 Feb 2024 | 51.26 | 51.86 | 50.94 | 51.44 | 51.34 | 611,396 |
| 20 Feb 2024 | 52.12 | 52.26 | 50.53 | 51.26 | 51.16 | 1,051,448 |
| 16 Feb 2024 | 52.60 | 52.91 | 52.07 | 52.22 | 52.11 | 1,243,587 |
| 15 Feb 2024 | 51.47 | 51.94 | 51.34 | 51.53 | 51.43 | 545,324 |
| 14 Feb 2024 | 50.54 | 51.07 | 50.08 | 51.02 | 50.92 | 847,948 |
| 13 Feb 2024 | 49.90 | 50.68 | 49.59 | 50.22 | 50.12 | 862,872 |
| 12 Feb 2024 | 50.05 | 50.78 | 50.04 | 50.67 | 50.57 | 620,849 |
| 09 Feb 2024 | 50.99 | 50.99 | 49.45 | 49.81 | 49.71 | 1,259,054 |
| 08 Feb 2024 | 51.75 | 51.76 | 50.65 | 51.05 | 50.95 | 615,951 |
| 07 Feb 2024 | 52.38 | 52.38 | 51.45 | 51.75 | 51.64 | 624,543 |
| 06 Feb 2024 | 52.34 | 52.92 | 52.16 | 52.21 | 52.10 | 739,292 |
| 05 Feb 2024 | 52.68 | 52.76 | 51.30 | 52.11 | 52.00 | 646,267 |
| 02 Feb 2024 | 53.84 | 53.98 | 53.00 | 53.44 | 53.33 | 777,019 |
| 01 Feb 2024 | 54.22 | 54.87 | 53.76 | 54.04 | 53.93 | 599,769 |
| 31 Jan 2024 | 54.16 | 54.58 | 53.71 | 53.81 | 53.70 | 926,339 |
| 30 Jan 2024 | 53.83 | 54.78 | 53.31 | 54.31 | 54.20 | 771,177 |
| 29 Jan 2024 | 54.11 | 54.40 | 53.27 | 54.37 | 54.26 | 444,448 |
| 26 Jan 2024 | 54.17 | 54.53 | 53.18 | 54.07 | 53.96 | 875,927 |
| 25 Jan 2024 | 54.41 | 54.72 | 53.83 | 54.50 | 54.39 | 1,028,919 |
| 24 Jan 2024 | 54.32 | 54.94 | 54.02 | 54.04 | 53.93 | 1,043,653 |
| 23 Jan 2024 | 52.26 | 53.08 | 52.21 | 52.59 | 52.48 | 664,638 |
| 22 Jan 2024 | 51.49 | 52.05 | 51.00 | 51.43 | 51.33 | 804,945 |
| 19 Jan 2024 | 50.68 | 51.77 | 50.62 | 51.69 | 51.59 | 864,206 |
| 18 Jan 2024 | 50.12 | 50.37 | 49.56 | 50.32 | 50.22 | 701,263 |
| 17 Jan 2024 | 49.68 | 50.97 | 49.62 | 49.89 | 49.79 | 877,007 |
| 16 Jan 2024 | 49.68 | 51.43 | 49.30 | 51.01 | 50.91 | 1,609,083 |
| 15 Jan 2024 | 50.90 | 51.29 | 50.31 | 51.07 | 50.97 | 167,253 |
| 12 Jan 2024 | 52.08 | 52.44 | 50.94 | 51.03 | 50.93 | 1,228,571 |
| 11 Jan 2024 | 52.09 | 52.21 | 51.09 | 51.70 | 51.60 | 561,701 |
| 10 Jan 2024 | 52.39 | 52.57 | 51.58 | 51.80 | 51.69 | 804,010 |
| 09 Jan 2024 | 53.28 | 53.33 | 52.28 | 52.30 | 52.19 | 1,058,186 |
| 08 Jan 2024 | 53.43 | 53.95 | 52.64 | 53.65 | 53.54 | 669,697 |
| 05 Jan 2024 | 53.26 | 54.12 | 53.10 | 53.95 | 53.84 | 554,260 |
| 04 Jan 2024 | 53.83 | 54.10 | 52.98 | 53.75 | 53.64 | 832,286 |
| 03 Jan 2024 | 53.48 | 54.97 | 53.15 | 54.16 | 54.05 | 712,565 |
| 02 Jan 2024 | 55.11 | 55.78 | 54.46 | 54.64 | 54.53 | 673,969 |
| 29 Dec 2023 | 56.06 | 56.34 | 55.59 | 56.01 | 55.90 | 563,843 |
| 28 Dec 2023 | 56.11 | 56.72 | 56.03 | 56.38 | 56.27 | 713,249 |
| 27 Dec 2023 | 55.80 | 56.67 | 55.78 | 56.41 | 56.30 | 717,719 |
| 22 Dec 2023 | 56.50 | 56.60 | 55.60 | 55.80 | 55.69 | 536,455 |
| 21 Dec 2023 | 56.05 | 56.61 | 55.90 | 56.33 | 56.22 | 708,212 |
| 20 Dec 2023 | 56.59 | 56.90 | 55.33 | 55.38 | 55.27 | 780,985 |
| 19 Dec 2023 | 55.58 | 56.84 | 55.57 | 56.61 | 56.50 | 810,611 |
| 18 Dec 2023 | 55.95 | 56.64 | 55.42 | 55.43 | 55.32 | 740,667 |
| 15 Dec 2023 | 54.67 | 55.91 | 54.62 | 55.60 | 55.49 | 3,639,824 |
| *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.