Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teck Resources Cl A (TSX: TECK-A )

69.10 -0.19 (-0.27%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 26.50 27.00 26.50 27.00 2,563 +1.88(+7.48%)
Oct 30, 2018 25.06 25.12 24.11 25.12 2,649 +0.62(+2.53%)
Oct 29, 2018 25.02 25.51 24.50 24.50 2,580 -0.40(-1.61%)
Oct 26, 2018 24.04 25.00 23.89 24.90 3,220 +0.00(+0.00%)
Oct 25, 2018 26.41 26.50 24.90 24.90 8,655 -2.41(-8.82%)
Oct 24, 2018 28.79 28.79 27.31 27.31 2,200 -1.50(-5.21%)
Oct 23, 2018 29.91 29.91 28.77 28.81 780 -2.04(-6.61%)
Oct 22, 2018 30.51 30.85 30.50 30.85 1,459 -0.21(-0.68%)
Oct 18, 2018 31.06 31.06 31.06 0 +0.21(+0.68%)
Oct 17, 2018 30.96 30.96 30.85 30.85 411 -0.34(-1.09%)
Oct 16, 2018 31.12 31.19 31.12 31.19 502 +0.49(+1.60%)
Oct 15, 2018 30.70 30.70 30.70 30.70 200 +0.30(+0.99%)
Oct 12, 2018 31.02 31.02 30.29 30.40 400 -0.42(-1.36%)
Oct 11, 2018 29.27 30.82 29.00 30.82 1,703 +0.93(+3.11%)
Oct 10, 2018 30.01 30.01 29.36 29.89 2,000 -0.88(-2.86%)
Oct 09, 2018 31.74 31.74 30.52 30.77 1,500 +0.13(+0.42%)
Oct 05, 2018 30.64 30.64 30.64 0 +0.09(+0.29%)
Oct 04, 2018 31.01 31.01 30.46 30.55 3,036 -0.80(-2.55%)
Oct 03, 2018 31.30 31.48 31.30 31.35 2,348 +0.02(+0.06%)
Oct 02, 2018 32.00 32.00 31.33 31.33 732 -0.56(-1.76%)
Oct 01, 2018 31.58 32.03 31.58 31.89 1,102 +0.65(+2.08%)
Sep 28, 2018 31.53 31.81 31.24 31.24 1,661 -0.07(-0.22%)
Sep 27, 2018 31.02 31.52 30.73 31.31 2,000 -0.08(-0.25%)
Sep 26, 2018 31.72 31.72 31.25 31.39 3,950 -0.61(-1.91%)
Sep 25, 2018 32.34 32.34 32.00 32.00 2,174 +0.00(+0.00%)
Sep 24, 2018 33.27 33.32 32.00 32.00 3,900 -1.01(-3.06%)
Sep 21, 2018 32.59 33.34 32.59 33.01 5,395 +0.74(+2.29%)
Sep 20, 2018 32.45 32.55 31.90 32.27 5,016 -0.10(-0.31%)
Sep 19, 2018 31.55 32.37 31.55 32.37 1,425 +0.82(+2.60%)
Sep 18, 2018 31.19 31.57 31.19 31.55 1,603 +0.85(+2.77%)
Sep 17, 2018 31.08 31.08 30.70 30.70 329 +0.05(+0.16%)
Sep 14, 2018 30.60 30.87 30.59 30.65 754 +0.59(+1.96%)
Sep 13, 2018 30.00 30.06 30.00 30.06 300 +0.01(+0.03%)
Sep 12, 2018 29.39 30.05 29.04 30.05 2,102 +1.25(+4.34%)
Sep 11, 2018 28.46 28.80 27.93 28.80 2,070 +0.12(+0.42%)
Sep 10, 2018 28.85 29.23 28.68 28.68 2,511 -0.06(-0.21%)
Sep 07, 2018 28.51 29.25 28.43 28.74 2,529 -0.63(-2.15%)
Sep 06, 2018 29.74 29.97 29.36 29.37 1,735 +0.07(+0.24%)
Sep 05, 2018 29.31 29.31 28.90 29.30 1,315 -0.01(-0.03%)
Sep 04, 2018 28.79 29.31 28.79 29.31 2,356 -0.68(-2.27%)
Aug 31, 2018 29.99 29.99 29.99 0 -0.04(-0.13%)
Aug 30, 2018 30.50 30.50 30.03 30.03 2,917 -0.69(-2.25%)
Aug 29, 2018 30.63 30.74 30.53 30.72 2,552 -0.35(-1.13%)
Aug 28, 2018 31.69 31.69 31.07 31.07 584 -0.93(-2.91%)
Aug 27, 2018 30.25 32.00 30.25 32.00 982 +2.20(+7.38%)
Aug 24, 2018 29.71 29.95 29.71 29.80 1,080 +0.40(+1.36%)
Aug 23, 2018 29.48 29.50 29.40 29.40 1,521 -0.52(-1.74%)
Aug 22, 2018 29.87 30.18 29.87 29.92 1,825 +0.29(+0.98%)
Aug 21, 2018 29.17 30.08 29.17 29.63 10,880 -0.05(-0.17%)
Aug 20, 2018 29.99 30.00 29.68 29.68 1,439 +0.38(+1.30%)
Aug 17, 2018 29.60 29.60 29.20 29.30 3,800 -0.10(-0.34%)
Aug 16, 2018 29.64 29.65 29.40 29.40 800 +0.40(+1.38%)
Aug 15, 2018 30.01 30.01 28.95 29.00 2,120 -2.28(-7.29%)
Aug 14, 2018 31.26 31.40 31.15 31.28 2,892 -0.72(-2.25%)
Aug 13, 2018 32.19 32.22 32.00 32.00 1,500 -0.09(-0.28%)
Aug 10, 2018 32.15 32.15 31.90 32.09 2,701 -0.71(-2.16%)
Aug 09, 2018 33.02 33.02 32.65 32.80 400 +0.40(+1.23%)
Aug 08, 2018 32.40 32.40 32.40 50 +0.00(+0.00%)
Aug 07, 2018 32.98 33.03 32.40 32.40 1,500 +0.17(+0.53%)
Aug 03, 2018 32.23 32.23 32.23 0 -0.04(-0.12%)
Aug 02, 2018 32.20 32.27 31.75 32.27 1,120 -0.33(-1.01%)
Aug 01, 2018 33.16 33.16 32.50 32.60 2,513 -1.25(-3.69%)
Jul 31, 2018 33.69 33.87 33.69 33.85 1,000 +0.25(+0.74%)
Jul 30, 2018 33.62 33.62 33.60 33.60 480 -0.33(-0.97%)
Jul 27, 2018 33.84 34.15 33.84 33.93 1,100 -0.04(-0.12%)
Jul 26, 2018 34.20 32.45 33.97 2,850 +1.52(+4.68%)
Jul 25, 2018 32.45 32.45 32.45 32.45 500 -0.40(-1.22%)
Jul 24, 2018 33.19 33.75 32.85 32.85 4,300 +0.52(+1.61%)
Jul 23, 2018 32.00 32.33 32.00 32.33 1,200 +0.16(+0.50%)
Jul 19, 2018 32.17 32.17 32.17 0 -1.01(-3.04%)
Jul 18, 2018 32.49 33.18 32.49 33.18 1,743 +0.74(+2.28%)
Jul 17, 2018 32.24 32.44 32.23 32.44 2,405 +0.36(+1.12%)
Jul 16, 2018 31.70 32.08 31.70 32.08 9,293 -0.28(-0.87%)
Jul 13, 2018 32.04 32.44 32.04 32.36 3,000 +0.18(+0.56%)
Jul 12, 2018 31.26 32.18 31.26 32.18 860 +0.43(+1.35%)
Jul 11, 2018 32.12 32.12 31.75 31.75 2,919 -1.25(-3.79%)
Jul 10, 2018 33.54 33.54 33.00 33.00 1,304 -0.43(-1.29%)
Jul 09, 2018 32.80 33.43 33.43 601 +0.63(+1.92%)
Jul 06, 2018 32.30 32.88 32.30 32.80 5,628 +0.30(+0.92%)
Jul 05, 2018 32.32 34.99 32.10 32.50 695 +0.07(+0.22%)
Jul 04, 2018 32.01 32.43 31.86 32.43 1,515 +0.12(+0.37%)
Jul 03, 2018 33.08 33.08 32.08 32.31 1,878 -0.45(-1.37%)
Jun 29, 2018 32.76 32.76 32.76 0 -0.09(-0.27%)
Jun 28, 2018 32.51 32.85 32.23 32.85 7,130 -0.37(-1.11%)
Jun 27, 2018 33.59 33.59 33.03 33.22 900 +0.19(+0.58%)
Jun 25, 2018 33.03 33.03 33.03 0 -1.92(-5.49%)
Jun 22, 2018 34.87 35.40 34.87 34.95 3,650 +0.34(+0.98%)
Jun 21, 2018 34.95 34.95 33.97 34.61 2,431 -0.46(-1.31%)
Jun 20, 2018 35.21 35.21 35.00 35.07 1,073 +0.14(+0.40%)
Jun 19, 2018 34.16 35.95 33.90 34.93 1,850 -0.38(-1.08%)
Jun 18, 2018 35.33 35.34 35.31 35.31 700 -0.18(-0.52%)
Jun 15, 2018 37.00 35.07 35.49 3,325 -1.51(-4.07%)
Jun 14, 2018 38.18 38.18 37.00 37.00 2,870 -1.43(-3.72%)
Jun 13, 2018 38.20 38.50 38.20 38.43 563 +0.36(+0.95%)
Jun 12, 2018 37.05 38.07 37.05 38.07 979 -0.47(-1.22%)
Jun 11, 2018 38.48 38.55 38.48 38.54 1,129 +0.87(+2.31%)
Jun 08, 2018 38.16 38.16 37.67 37.67 10,995 -0.53(-1.39%)
Jun 07, 2018 38.16 39.00 38.06 38.20 10,932 +0.20(+0.53%)
Jun 06, 2018 37.55 38.20 37.55 38.00 7,579 +0.67(+1.79%)
Jun 05, 2018 36.05 37.33 35.22 37.33 11,252 +1.37(+3.81%)
Jun 04, 2018 35.95 35.96 35.95 35.96 400 +0.46(+1.30%)
Jun 01, 2018 35.59 35.60 35.50 35.50 2,230 +0.87(+2.51%)
May 30, 2018 34.63 34.63 34.63 0 -0.92(-2.59%)
May 24, 2018 35.55 35.55 35.55 90 -0.35(-0.97%)
May 23, 2018 35.93 35.94 35.80 35.90 815 -1.00(-2.71%)
May 22, 2018 36.89 36.90 36.89 36.90 450 +0.70(+1.93%)
May 18, 2018 36.20 36.20 36.20 0 -0.28(-0.77%)
May 17, 2018 36.76 36.76 36.48 36.48 470 -0.41(-1.11%)
May 16, 2018 36.49 37.10 36.49 36.89 8,670 +0.75(+2.08%)
May 15, 2018 36.05 36.14 36.04 36.14 350 -0.18(-0.50%)
May 14, 2018 35.99 36.32 35.99 36.32 4,101 +0.71(+1.99%)
May 11, 2018 34.79 35.90 34.79 35.61 6,625 +0.82(+2.36%)
May 10, 2018 34.47 34.90 34.47 34.79 2,630 +1.75(+5.30%)
May 08, 2018 33.04 33.04 33.04 45 -0.86(-2.54%)
May 07, 2018 33.66 33.90 33.66 33.90 1,505 +0.60(+1.80%)
May 04, 2018 32.84 33.40 32.84 33.30 4,655 +0.81(+2.49%)
May 03, 2018 32.58 32.59 32.12 32.49 3,302 +0.14(+0.43%)
May 02, 2018 32.46 32.55 32.35 32.35 1,875 +0.23(+0.72%)
May 01, 2018 32.30 32.30 31.90 32.12 1,500 -0.23(-0.71%)
Apr 30, 2018 31.64 32.35 31.64 32.35 617 +0.33(+1.03%)
Apr 27, 2018 31.71 32.22 31.71 32.02 850 -0.06(-0.19%)
Apr 26, 2018 32.40 32.40 32.08 32.08 2,320 -0.04(-0.12%)
Apr 25, 2018 32.66 32.66 31.42 32.12 2,949 -0.41(-1.26%)
Apr 24, 2018 34.33 34.33 32.26 32.53 10,101 -0.67(-2.02%)
Apr 23, 2018 33.55 33.88 33.20 33.20 1,900 -0.90(-2.64%)
Apr 20, 2018 33.70 34.10 33.70 34.10 1,279 +0.10(+0.29%)
Apr 19, 2018 34.23 34.23 33.90 34.00 1,855 -0.40(-1.16%)
Apr 18, 2018 33.99 34.40 33.19 34.40 3,651 +1.40(+4.24%)
Apr 17, 2018 33.01 33.01 33.00 33.00 300 +0.28(+0.86%)
Apr 16, 2018 33.50 33.51 32.72 32.72 1,656 -0.53(-1.59%)
Apr 13, 2018 33.27 33.27 33.25 33.25 2,650 +0.13(+0.39%)
Apr 12, 2018 33.51 33.51 32.63 33.12 4,850 -0.38(-1.13%)
Apr 11, 2018 33.50 33.50 33.50 33.50 150 -1.02(-2.95%)
Apr 10, 2018 33.25 34.52 33.25 34.52 3,870 +0.76(+2.25%)
Apr 09, 2018 33.76 33.76 33.76 33.76 130 +0.12(+0.36%)
Apr 06, 2018 33.64 33.64 33.64 33.64 130 -0.36(-1.06%)
Apr 05, 2018 33.91 34.10 33.91 34.00 2,950 +0.90(+2.72%)
Apr 04, 2018 31.52 33.10 31.52 33.10 2,583 +0.24(+0.73%)
Apr 03, 2018 33.24 33.25 32.67 32.86 885 -0.03(-0.09%)
Apr 02, 2018 32.00 32.89 32.00 32.89 453 -0.36(-1.08%)
Mar 29, 2018 33.25 33.25 33.25 0 +1.45(+4.56%)
Mar 28, 2018 31.97 31.97 31.80 31.80 5,279 -1.01(-3.08%)
Mar 27, 2018 33.46 33.57 32.81 32.81 3,662 -0.49(-1.47%)
Mar 26, 2018 33.25 33.61 32.96 33.30 2,280 +0.30(+0.91%)
Mar 23, 2018 33.45 33.76 33.00 33.00 4,179 -0.78(-2.31%)
Mar 22, 2018 34.70 34.82 33.78 33.78 3,100 -1.63(-4.60%)
Mar 21, 2018 35.05 35.41 35.00 35.41 3,068 +0.64(+1.84%)
Mar 20, 2018 34.39 34.77 34.39 34.77 300 +0.38(+1.10%)
Mar 19, 2018 34.39 34.39 34.39 34.39 346 -1.70(-4.71%)
Mar 16, 2018 35.44 36.11 35.44 36.09 2,374 +1.09(+3.11%)
Mar 15, 2018 35.60 35.61 35.00 35.00 1,428 -0.60(-1.69%)
Mar 14, 2018 35.73 35.75 35.50 35.60 1,791 +0.50(+1.42%)
Mar 13, 2018 34.55 35.17 34.55 35.10 1,461 +1.04(+3.05%)
Mar 12, 2018 33.98 34.06 33.65 34.06 2,155 +0.30(+0.89%)
Mar 09, 2018 34.48 34.51 33.76 33.76 3,738 -0.59(-1.72%)
Mar 08, 2018 36.34 36.34 34.35 34.35 4,011 -2.19(-5.99%)
Mar 07, 2018 36.54 36.89 36.33 36.54 13,120 -0.36(-0.98%)
Mar 06, 2018 36.26 37.10 36.25 36.90 4,455 +0.74(+2.05%)
Mar 05, 2018 36.16 36.16 36.16 36.16 285 +0.06(+0.17%)
Mar 02, 2018 36.02 36.30 35.99 36.10 1,450 -0.63(-1.72%)
Mar 01, 2018 36.50 36.98 36.21 36.73 2,216 -0.12(-0.33%)
Feb 28, 2018 37.15 37.16 36.73 36.85 5,393 -0.28(-0.75%)
Feb 27, 2018 37.02 37.13 37.02 37.13 2,252 -0.54(-1.43%)
Feb 26, 2018 38.02 38.12 37.11 37.67 4,422 +0.27(+0.72%)
Feb 23, 2018 37.39 37.42 37.39 37.40 1,201 +0.15(+0.40%)
Feb 22, 2018 37.25 37.25 1,600 +0.09(+0.24%)
Feb 21, 2018 36.79 37.53 36.79 37.16 4,428 +0.76(+2.09%)
Feb 20, 2018 37.25 37.25 36.00 36.40 9,923 -1.11(-2.96%)
Feb 16, 2018 37.51 37.51 37.51 0 -0.29(-0.77%)
Feb 15, 2018 38.38 38.90 37.51 37.80 2,450 -0.21(-0.55%)
Feb 14, 2018 36.00 38.46 36.00 38.01 9,414 +0.27(+0.72%)
Feb 13, 2018 36.47 37.75 36.47 37.74 6,917 +3.23(+9.36%)
Feb 12, 2018 35.71 35.71 34.47 34.51 450 +0.76(+2.25%)
Feb 09, 2018 33.99 34.60 33.26 33.75 6,120 +0.49(+1.47%)
Feb 08, 2018 34.60 34.60 33.26 33.26 1,120 -1.94(-5.51%)
Feb 07, 2018 36.00 36.00 34.63 35.20 3,315 -0.92(-2.55%)
Feb 06, 2018 33.76 36.12 33.60 36.12 9,258 +1.27(+3.64%)
Feb 05, 2018 35.01 37.00 34.77 34.85 14,290 -0.25(-0.71%)
Feb 02, 2018 36.44 36.49 35.10 35.10 5,415 -1.46(-3.99%)
Feb 01, 2018 35.65 37.03 35.65 36.56 2,652 +0.82(+2.29%)
Jan 31, 2018 36.32 36.33 35.55 35.74 2,560 -0.26(-0.72%)
Jan 30, 2018 36.24 36.45 35.83 36.00 2,760 -0.46(-1.26%)
Jan 29, 2018 36.26 36.58 36.16 36.46 3,748 +0.18(+0.50%)
Jan 26, 2018 35.81 36.28 35.81 36.28 1,694 +0.58(+1.62%)
Jan 25, 2018 35.10 36.50 35.10 35.70 5,031 -0.16(-0.45%)
Jan 24, 2018 36.25 36.25 35.80 35.86 3,625 +0.35(+0.99%)
Jan 23, 2018 35.71 35.72 34.65 35.51 17,272 -0.38(-1.06%)
Jan 22, 2018 36.57 36.57 35.56 35.89 4,329 -1.01(-2.74%)
Jan 19, 2018 36.36 36.96 36.27 36.90 5,757 +0.39(+1.07%)
Jan 18, 2018 37.08 37.10 36.39 36.51 4,942 -0.55(-1.48%)
Jan 17, 2018 36.88 37.20 36.55 37.06 3,770 -0.14(-0.38%)
Jan 16, 2018 38.55 38.55 37.73 37.20 15,547 -1.55(-4.00%)
Jan 15, 2018 38.26 38.88 38.26 38.75 7,298 +0.55(+1.44%)
Jan 12, 2018 38.00 38.78 37.82 38.20 12,630 +0.61(+1.62%)
Jan 11, 2018 37.02 37.59 37.02 37.59 20,899 +1.59(+4.42%)
Jan 10, 2018 35.49 36.00 35.75 36.00 19,680 +0.25(+0.70%)
Jan 09, 2018 35.99 36.00 35.21 35.75 3,626 +0.24(+0.68%)
Jan 08, 2018 34.04 35.65 34.04 35.51 14,000 +1.63(+4.81%)
Jan 05, 2018 33.67 34.00 33.67 33.88 4,774 -0.11(-0.32%)
Jan 04, 2018 33.65 33.99 33.60 33.99 1,346 +0.34(+1.01%)
Jan 03, 2018 33.75 33.75 33.24 33.65 9,166 +0.03(+0.09%)
Jan 02, 2018 33.11 33.90 33.10 33.62 6,232 +0.57(+1.72%)
Dec 29, 2017 33.05 33.05 33.05 0 -0.35(-1.05%)
Dec 28, 2017 33.48 33.56 33.40 33.40 2,037 +0.00(+0.00%)
Dec 27, 2017 33.00 33.50 33.00 33.40 6,410 +1.00(+3.09%)
Dec 22, 2017 32.40 32.41 32.40 32.40 691 +0.09(+0.28%)
Dec 21, 2017 31.90 32.34 31.86 32.31 12,335 +0.41(+1.29%)
Dec 20, 2017 31.75 31.90 31.02 31.90 7,183 +1.08(+3.50%)
Dec 19, 2017 31.00 31.55 30.82 30.82 5,190 -0.30(-0.96%)
Dec 18, 2017 30.84 31.38 30.75 31.12 2,220 +0.35(+1.14%)
Dec 15, 2017 30.85 31.20 30.47 30.77 4,845 +0.70(+2.33%)
Dec 14, 2017 30.36 30.36 30.07 30.07 1,390 -0.61(-1.99%)
Dec 13, 2017 30.59 30.70 30.59 30.68 1,187 +0.37(+1.22%)
Dec 12, 2017 30.05 30.31 30.05 30.31 1,570 +0.16(+0.53%)
Dec 11, 2017 29.91 30.18 29.91 30.15 3,046 +0.15(+0.50%)
Dec 08, 2017 29.98 30.00 29.98 30.00 1,289 +0.69(+2.35%)
Dec 07, 2017 29.28 29.36 29.25 29.31 1,074 -0.02(-0.07%)
Dec 06, 2017 29.15 29.40 29.10 29.33 1,600 +0.16(+0.55%)
Dec 05, 2017 29.90 29.90 28.75 29.17 4,829 -1.03(-3.41%)
Dec 04, 2017 29.99 30.34 29.99 30.20 4,291 +0.48(+1.62%)
Dec 01, 2017 30.05 30.05 29.42 29.72 6,230 +0.07(+0.24%)
Nov 30, 2017 29.00 29.97 29.00 29.65 3,515 +0.12(+0.41%)
Nov 29, 2017 29.53 29.53 29.53 29.53 500 +0.28(+0.96%)
Nov 28, 2017 29.26 29.26 29.25 29.25 1,380 -0.45(-1.52%)
Nov 27, 2017 30.48 30.48 29.48 29.70 2,721 -0.48(-1.59%)
Nov 24, 2017 29.90 30.33 29.90 30.18 1,095 +0.30(+1.00%)
Nov 23, 2017 29.80 29.88 29.70 29.88 1,112 +0.45(+1.53%)
Nov 22, 2017 29.30 29.77 29.30 29.43 4,230 +0.58(+2.01%)
Nov 21, 2017 29.00 29.45 28.85 28.85 4,939 +0.35(+1.23%)
Nov 20, 2017 28.50 28.50 28.30 28.50 3,605 +0.32(+1.14%)
Nov 17, 2017 27.75 28.52 27.75 28.18 4,697 +0.43(+1.55%)
Nov 16, 2017 27.21 27.75 27.21 27.75 620 +0.54(+1.98%)
Nov 15, 2017 27.00 27.21 26.35 27.21 1,930 -0.14(-0.51%)
Nov 14, 2017 27.40 27.40 27.35 27.35 1,059 -0.65(-2.32%)
Nov 13, 2017 27.36 28.23 27.36 28.00 2,589 +0.06(+0.21%)
Nov 10, 2017 27.35 27.94 27.35 27.94 200 -0.31(-1.10%)
Nov 08, 2017 28.25 28.25 28.25 40 +0.54(+1.95%)
Nov 07, 2017 27.67 27.83 27.61 27.71 3,248 +0.05(+0.18%)
Nov 06, 2017 27.98 27.98 27.60 27.66 2,185 +0.78(+2.90%)
Nov 03, 2017 27.06 27.06 26.70 26.88 1,250 -0.27(-0.99%)
Nov 02, 2017 27.38 27.38 27.15 27.15 437 -0.75(-2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.