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 )

69.29 -3.61 (-4.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Nov 28, 2014 20.01 20.01 19.85 19.96 4,480 -1.04(-4.95%)
Nov 27, 2014 21.30 21.30 21.00 21.00 1,118 -0.50(-2.33%)
Nov 26, 2014 21.87 21.87 21.35 21.50 4,273 +0.13(+0.61%)
Nov 25, 2014 21.31 21.37 21.30 21.37 547 +0.07(+0.33%)
Nov 24, 2014 21.56 22.10 21.15 21.30 10,693 -0.25(-1.16%)
Nov 21, 2014 20.85 22.34 20.85 21.55 7,225 +1.55(+7.75%)
Nov 20, 2014 19.53 20.00 19.53 20.00 904 +0.00(+0.00%)
Nov 19, 2014 20.48 20.48 20.00 20.00 1,990 -0.17(-0.84%)
Nov 18, 2014 20.04 20.17 20.02 20.17 628 +0.14(+0.70%)
Nov 17, 2014 20.25 20.34 20.03 20.03 4,089 -0.23(-1.14%)
Nov 14, 2014 20.26 20.26 20.26 20.26 103 +0.71(+3.63%)
Nov 13, 2014 20.16 20.18 19.55 19.55 2,452 -0.36(-1.81%)
Nov 12, 2014 20.46 20.46 19.91 19.91 3,780 -0.01(-0.05%)
Nov 11, 2014 20.35 20.35 19.85 19.92 2,845 -0.51(-2.50%)
Nov 10, 2014 20.94 20.94 20.43 20.43 1,555 +0.18(+0.89%)
Nov 07, 2014 19.42 20.25 19.42 20.25 6,111 +0.66(+3.37%)
Nov 06, 2014 19.75 19.75 19.47 19.59 2,770 -0.16(-0.81%)
Nov 05, 2014 18.91 19.75 18.90 19.75 3,416 +0.65(+3.40%)
Nov 04, 2014 19.38 19.38 19.10 19.10 1,125 -0.63(-3.19%)
Nov 03, 2014 19.41 19.74 19.35 19.73 6,941 +0.13(+0.66%)
Oct 31, 2014 19.26 19.60 19.25 19.60 1,655 +0.35(+1.82%)
Oct 30, 2014 19.87 19.87 19.25 19.25 580 -0.70(-3.51%)
Oct 29, 2014 20.35 20.35 19.75 19.95 1,875 +0.66(+3.42%)
Oct 28, 2014 19.10 19.50 19.00 19.29 4,070 +0.33(+1.74%)
Oct 27, 2014 19.51 19.52 18.96 18.96 3,309 -0.80(-4.05%)
Oct 24, 2014 19.54 19.76 19.40 19.76 3,625 +0.32(+1.65%)
Oct 23, 2014 19.41 19.52 19.20 19.44 1,919 +0.03(+0.15%)
Oct 22, 2014 19.64 19.64 19.41 19.41 2,043 -0.33(-1.67%)
Oct 21, 2014 19.47 19.74 19.32 19.74 1,878 +0.60(+3.13%)
Oct 20, 2014 19.14 19.25 19.00 19.14 2,740 +0.00(+0.00%)
Oct 17, 2014 19.34 19.34 18.83 19.14 1,907 +0.24(+1.27%)
Oct 16, 2014 19.23 19.23 18.90 18.90 5,154 -0.16(-0.84%)
Oct 15, 2014 19.67 19.67 19.00 19.06 2,469 -0.59(-3.00%)
Oct 14, 2014 19.76 19.82 19.65 19.65 3,978 -0.12(-0.61%)
Oct 10, 2014 19.77 19.77 19.77 0 +0.22(+1.13%)
Oct 09, 2014 21.28 21.28 19.52 19.55 5,854 -0.67(-3.31%)
Oct 08, 2014 20.75 20.75 19.86 20.22 3,413 -0.62(-2.98%)
Oct 07, 2014 20.84 20.84 20.84 20.84 430 -0.46(-2.16%)
Oct 06, 2014 21.83 21.83 21.24 21.30 7,373 -0.60(-2.74%)
Oct 03, 2014 21.77 21.99 21.48 21.90 8,300 +0.40(+1.86%)
Oct 02, 2014 22.44 22.44 21.50 21.50 3,467 -0.78(-3.50%)
Oct 01, 2014 22.51 22.52 22.26 22.28 2,603 -0.54(-2.37%)
Sep 30, 2014 22.82 22.82 22.82 22.82 515 -0.14(-0.61%)
Sep 29, 2014 22.42 22.96 22.40 22.96 840 -0.04(-0.17%)
Sep 26, 2014 23.00 23.00 22.90 23.00 456 +0.00(+0.00%)
Sep 25, 2014 23.21 23.21 22.70 23.00 4,750 -0.15(-0.65%)
Sep 23, 2014 23.15 23.15 23.15 100 +0.35(+1.54%)
Sep 22, 2014 23.32 23.32 22.50 22.80 5,118 -0.63(-2.69%)
Sep 19, 2014 24.30 24.30 23.31 23.43 2,333 -1.14(-4.64%)
Sep 18, 2014 24.61 24.61 24.50 24.57 1,700 -0.01(-0.04%)
Sep 16, 2014 24.58 24.58 24.58 18 -0.12(-0.49%)
Sep 15, 2014 25.17 25.17 24.70 24.70 1,130 -0.21(-0.84%)
Sep 12, 2014 24.75 24.91 24.75 24.91 600 +0.22(+0.89%)
Sep 11, 2014 24.52 24.69 24.52 24.69 510 -0.01(-0.04%)
Sep 10, 2014 25.24 25.26 24.57 24.70 1,710 -0.79(-3.10%)
Sep 09, 2014 25.45 25.49 25.05 25.49 2,038 -0.21(-0.82%)
Sep 05, 2014 25.70 25.70 25.70 100 -0.10(-0.39%)
Sep 04, 2014 26.69 26.69 25.80 25.80 1,380 -0.10(-0.39%)
Sep 03, 2014 26.38 26.39 25.90 25.90 1,050 -0.20(-0.77%)
Sep 02, 2014 26.16 26.16 26.10 26.10 2,235 +0.00(+0.00%)
Aug 29, 2014 26.10 26.10 26.10 0 -0.19(-0.72%)
Aug 28, 2014 26.29 26.29 26.29 26.29 130 +0.07(+0.27%)
Aug 25, 2014 26.22 26.22 26.22 0 -0.18(-0.68%)
Aug 22, 2014 26.25 26.40 26.25 26.40 860 +0.14(+0.53%)
Aug 21, 2014 26.25 26.26 1,500 -0.02(-0.08%)
Aug 19, 2014 26.28 0 -0.19(-0.72%)
Aug 18, 2014 26.48 26.48 26.47 26.47 2,500 +0.10(+0.38%)
Aug 15, 2014 26.50 26.50 26.25 26.37 3,395 +0.27(+1.03%)
Aug 14, 2014 26.11 26.11 26.10 26.10 650 -0.38(-1.44%)
Aug 13, 2014 26.87 26.87 26.45 26.48 1,400 -0.63(-2.32%)
Aug 12, 2014 27.11 27.11 27.11 27.11 545 +0.12(+0.44%)
Aug 11, 2014 26.67 27.20 26.67 26.99 2,628 -0.16(-0.59%)
Aug 08, 2014 27.23 27.23 27.00 27.15 1,264 +0.30(+1.12%)
Aug 07, 2014 26.85 26.85 26.85 26.85 150 -0.51(-1.86%)
Aug 05, 2014 27.36 88 -0.19(-0.69%)
Aug 01, 2014 27.55 27.55 27.55 0 +0.00(+0.00%)
Jul 31, 2014 27.55 27.55 27.55 27.55 243 -0.45(-1.61%)
Jul 30, 2014 27.66 28.10 27.66 28.00 1,030 +0.21(+0.76%)
Jul 29, 2014 27.50 27.83 27.48 27.79 1,775 +0.75(+2.77%)
Jul 28, 2014 27.04 27.04 27.04 27.04 200 +0.17(+0.63%)
Jul 25, 2014 27.22 27.22 26.87 26.87 1,470 -0.52(-1.90%)
Jul 24, 2014 27.55 28.01 27.33 27.39 6,121 +0.39(+1.44%)
Jul 23, 2014 27.10 27.10 27.00 27.00 1,240 +0.00(+0.00%)
Jul 22, 2014 26.82 27.02 26.67 27.00 2,126 +0.48(+1.81%)
Jul 21, 2014 26.51 26.52 26.51 26.52 389 +0.01(+0.04%)
Jul 18, 2014 26.51 26.51 26.51 26.51 150 -0.49(-1.81%)
Jul 17, 2014 27.23 27.23 26.96 27.00 2,447 -0.21(-0.77%)
Jul 16, 2014 26.52 27.21 26.52 27.21 360 +0.70(+2.64%)
Jul 15, 2014 27.15 27.29 26.51 26.51 2,362 -0.55(-2.03%)
Jul 14, 2014 27.30 27.30 26.99 27.06 2,712 +0.06(+0.22%)
Jul 11, 2014 26.88 27.00 26.88 27.00 980 -0.30(-1.10%)
Jul 10, 2014 27.18 27.30 27.18 27.30 1,037 +0.16(+0.59%)
Jul 09, 2014 27.06 27.45 27.06 27.14 1,713 -0.02(-0.07%)
Jul 08, 2014 27.07 27.16 26.90 27.16 3,692 +0.06(+0.22%)
Jul 07, 2014 26.95 27.10 26.43 27.10 4,541 +0.19(+0.71%)
Jul 04, 2014 26.99 26.99 26.90 26.91 1,841 +0.39(+1.47%)
Jul 03, 2014 26.65 26.95 26.50 26.52 3,095 +0.11(+0.42%)
Jul 02, 2014 25.80 26.49 25.80 26.41 3,946 +0.65(+2.52%)
Jun 30, 2014 25.76 25.76 25.76 0 +0.83(+3.33%)
Jun 25, 2014 24.93 24.93 24.93 65 -0.37(-1.46%)
Jun 24, 2014 25.31 25.31 25.30 25.30 1,176 -0.30(-1.17%)
Jun 23, 2014 25.58 25.60 25.58 25.60 790 +0.13(+0.51%)
Jun 20, 2014 25.49 25.50 24.99 25.47 2,215 -0.15(-0.59%)
Jun 19, 2014 25.62 25.62 25.59 25.62 600 +0.59(+2.36%)
Jun 18, 2014 24.78 25.03 24.76 25.03 2,498 +0.53(+2.16%)
Jun 17, 2014 24.05 24.50 24.05 24.50 1,101 +0.22(+0.91%)
Jun 16, 2014 24.51 24.51 24.28 24.28 783 -0.27(-1.10%)
Jun 12, 2014 24.55 24.55 24.55 47 -0.45(-1.80%)
Jun 11, 2014 24.78 25.00 24.78 25.00 839 +0.20(+0.81%)
Jun 10, 2014 24.97 24.97 24.80 24.80 911 +0.00(+0.00%)
Jun 06, 2014 25.14 25.21 24.79 24.80 2,202 -0.34(-1.35%)
Jun 05, 2014 25.63 25.77 25.14 25.14 1,395 +0.14(+0.56%)
Jun 04, 2014 25.57 25.57 24.95 25.00 1,208 -0.31(-1.22%)
Jun 03, 2014 25.47 25.50 25.31 25.31 3,321 -0.24(-0.94%)
Jun 02, 2014 25.51 25.55 25.51 25.55 275 +0.14(+0.55%)
May 30, 2014 25.85 25.85 25.14 25.41 3,582 -0.30(-1.17%)
May 29, 2014 26.12 26.12 25.71 25.71 350 -0.08(-0.31%)
May 28, 2014 25.71 25.79 25.71 25.79 1,169 -0.35(-1.34%)
May 27, 2014 26.66 26.66 26.14 26.14 2,067 -0.86(-3.19%)
May 26, 2014 25.62 27.00 25.62 27.00 1,840 +0.50(+1.89%)
May 23, 2014 25.62 26.50 25.62 26.50 1,455 +0.39(+1.49%)
May 22, 2014 26.46 26.46 26.11 26.11 662 +0.11(+0.42%)
May 20, 2014 26.00 26.00 26.00 26.00 69 +0.00(+0.00%)
May 16, 2014 26.00 26.00 26.00 26.00 0 -0.04(-0.15%)
May 15, 2014 25.58 26.48 25.58 26.04 2,023 -1.07(-3.95%)
May 14, 2014 27.14 27.14 27.10 27.11 482 -0.02(-0.07%)
May 13, 2014 27.02 27.13 26.70 27.13 3,917 +0.68(+2.57%)
May 12, 2014 26.00 26.45 26.00 26.45 2,410 +0.53(+2.04%)
May 09, 2014 25.73 25.92 25.65 25.92 3,800 +0.19(+0.74%)
May 08, 2014 25.51 25.78 25.51 25.73 445 +0.09(+0.35%)
May 07, 2014 26.06 26.06 25.64 25.64 3,570 -0.36(-1.38%)
May 06, 2014 26.24 26.24 25.91 26.00 537 -0.45(-1.70%)
May 05, 2014 26.43 26.45 25.91 26.45 3,300 -0.56(-2.07%)
May 02, 2014 27.01 27.01 27.01 27.01 186 +0.01(+0.04%)
May 01, 2014 26.25 27.07 26.25 27.00 2,890 +0.81(+3.09%)
Apr 30, 2014 25.53 26.19 25.53 26.19 2,450 +0.19(+0.73%)
Apr 29, 2014 25.80 26.00 25.80 26.00 1,415 +0.21(+0.81%)
Apr 28, 2014 25.92 25.92 25.79 25.79 367 -0.31(-1.19%)
Apr 25, 2014 26.37 26.37 25.95 26.10 3,520 -0.09(-0.34%)
Apr 24, 2014 26.18 26.19 26.15 26.19 535 +0.10(+0.38%)
Apr 23, 2014 25.32 26.09 25.32 26.09 2,400 +0.09(+0.35%)
Apr 22, 2014 25.25 26.00 25.02 26.00 2,748 +0.61(+2.40%)
Apr 21, 2014 25.62 25.62 25.39 25.39 855 -0.25(-0.98%)
Apr 17, 2014 25.64 25.64 25.64 0 -0.47(-1.80%)
Apr 16, 2014 25.99 26.11 25.90 26.11 962 +0.70(+2.75%)
Apr 15, 2014 26.01 26.01 25.41 25.41 4,200 -1.19(-4.47%)
Apr 14, 2014 26.55 26.70 26.12 26.60 3,532 +0.22(+0.83%)
Apr 11, 2014 26.02 26.38 26.02 26.38 457 +0.17(+0.65%)
Apr 10, 2014 26.88 26.88 26.21 26.21 770 -0.67(-2.49%)
Apr 09, 2014 27.51 27.51 26.81 26.88 1,755 -0.52(-1.90%)
Apr 08, 2014 26.97 27.40 26.97 27.40 1,362 +1.20(+4.58%)
Apr 07, 2014 25.92 26.26 25.92 26.20 2,271 -0.13(-0.49%)
Apr 04, 2014 26.00 26.33 25.97 26.33 1,997 +0.34(+1.31%)
Apr 03, 2014 25.99 25.99 25.99 25.99 645 +0.43(+1.68%)
Apr 02, 2014 25.60 25.77 25.56 25.56 569 +0.21(+0.83%)
Apr 01, 2014 25.46 25.50 25.35 25.35 625 +0.02(+0.08%)
Mar 31, 2014 25.79 25.88 25.32 25.33 2,535 -0.22(-0.86%)
Mar 28, 2014 25.29 25.55 25.29 25.55 631 +0.42(+1.67%)
Mar 27, 2014 25.05 25.13 25.05 25.13 974 +0.13(+0.52%)
Mar 26, 2014 25.51 25.51 25.00 25.00 2,040 -0.63(-2.46%)
Mar 25, 2014 25.93 25.98 25.63 25.63 1,348 +0.38(+1.50%)
Mar 24, 2014 25.25 25.25 25.25 25.25 160 +0.20(+0.80%)
Mar 21, 2014 25.10 25.26 24.93 25.05 1,680 +0.50(+2.04%)
Mar 20, 2014 24.50 24.59 24.30 24.55 1,141 +0.02(+0.08%)
Mar 19, 2014 24.77 24.93 24.53 24.53 3,050 -0.55(-2.19%)
Mar 18, 2014 25.02 25.35 25.01 25.08 3,650 +0.18(+0.72%)
Mar 17, 2014 24.70 24.90 24.70 24.90 2,973 +0.40(+1.63%)
Mar 14, 2014 24.78 24.80 24.50 24.50 2,676 +0.00(+0.00%)
Mar 13, 2014 24.60 24.60 24.45 24.50 1,750 -0.49(-1.96%)
Mar 12, 2014 24.61 25.02 24.61 24.99 3,323 +0.19(+0.77%)
Mar 11, 2014 25.52 25.52 24.70 24.80 9,098 -0.79(-3.09%)
Mar 10, 2014 26.19 26.19 25.48 25.59 5,034 -0.58(-2.22%)
Mar 07, 2014 27.10 27.10 26.17 26.17 11,017 -0.77(-2.86%)
Mar 06, 2014 26.09 26.94 26.09 26.94 1,620 +0.90(+3.46%)
Mar 05, 2014 26.16 26.16 26.04 26.04 320 -0.12(-0.46%)
Mar 04, 2014 25.95 26.26 25.94 26.16 3,275 +0.18(+0.69%)
Mar 03, 2014 26.25 26.25 25.70 25.98 1,160 -0.46(-1.74%)
Feb 28, 2014 26.44 26.44 26.25 26.44 2,125 -0.04(-0.15%)
Feb 27, 2014 26.02 26.61 26.02 26.48 2,110 +0.38(+1.46%)
Feb 26, 2014 26.25 26.25 26.10 26.10 502 -0.14(-0.53%)
Feb 25, 2014 26.45 26.45 25.66 26.24 3,822 -0.36(-1.35%)
Feb 24, 2014 26.95 27.16 26.50 26.60 1,596 -0.56(-2.06%)
Feb 21, 2014 27.00 27.20 27.00 27.16 750 -0.15(-0.55%)
Feb 20, 2014 27.30 27.36 27.16 27.31 4,669 -0.09(-0.33%)
Feb 19, 2014 27.38 27.50 27.35 27.40 583 -0.20(-0.72%)
Feb 18, 2014 27.65 27.75 27.30 27.60 2,432 -0.31(-1.11%)
Feb 14, 2014 27.91 27.91 27.91 0 +0.41(+1.49%)
Feb 13, 2014 27.96 27.98 27.50 27.50 1,740 -1.49(-5.14%)
Feb 12, 2014 29.22 29.61 28.99 28.99 1,540 +0.06(+0.21%)
Feb 11, 2014 28.88 29.23 28.88 28.93 575 +0.05(+0.17%)
Feb 10, 2014 28.02 28.88 28.02 28.88 1,619 -0.01(-0.03%)
Feb 07, 2014 28.75 28.89 28.74 28.89 896 +0.15(+0.52%)
Feb 06, 2014 28.45 28.74 28.45 28.74 794 +1.19(+4.32%)
Feb 05, 2014 27.55 27.55 27.55 27.55 167 -0.02(-0.07%)
Feb 04, 2014 28.00 28.00 27.57 27.57 2,216 -0.43(-1.54%)
Feb 03, 2014 28.34 28.34 28.00 28.00 1,375 -0.16(-0.57%)
Jan 31, 2014 28.16 28.16 28.16 28.16 130 -0.74(-2.56%)
Jan 30, 2014 28.93 28.93 28.90 28.90 276 -0.02(-0.07%)
Jan 29, 2014 28.59 29.37 28.58 28.92 1,765 +0.06(+0.21%)
Jan 28, 2014 29.07 29.08 28.86 28.86 440 +0.74(+2.63%)
Jan 27, 2014 28.49 28.49 27.88 28.12 6,135 -0.23(-0.81%)
Jan 24, 2014 27.52 28.37 27.52 28.35 794 -0.47(-1.63%)
Jan 23, 2014 29.10 29.10 28.82 28.82 447 -0.48(-1.64%)
Jan 22, 2014 29.52 29.52 29.30 29.30 883 -0.65(-2.17%)
Jan 21, 2014 30.15 30.15 29.95 29.95 1,535 -0.44(-1.45%)
Jan 20, 2014 30.38 30.40 30.36 30.39 1,126 -0.08(-0.26%)
Jan 17, 2014 30.00 30.72 29.81 30.47 3,410 +0.55(+1.84%)
Jan 16, 2014 28.72 29.92 28.72 29.92 3,304 +1.17(+4.07%)
Jan 15, 2014 28.27 28.75 28.27 28.75 2,611 +0.48(+1.70%)
Jan 14, 2014 27.71 28.27 27.71 28.27 806 +0.92(+3.36%)
Jan 10, 2014 27.35 27.35 27.35 0 +0.12(+0.44%)
Jan 09, 2014 27.61 27.61 26.76 27.23 2,802 -0.67(-2.40%)
Jan 08, 2014 28.00 28.23 27.90 27.90 1,970 -0.11(-0.39%)
Jan 07, 2014 28.21 28.21 28.01 28.01 565 -0.48(-1.68%)
Jan 06, 2014 28.98 28.98 28.49 28.49 1,405 -0.18(-0.63%)
Jan 03, 2014 28.75 28.75 28.67 28.67 617 -0.52(-1.78%)
Dec 31, 2013 29.19 29.19 29.19 29.19 83 -0.07(-0.24%)
Dec 30, 2013 29.28 29.28 29.02 29.26 2,165 +0.03(+0.10%)
Dec 27, 2013 28.35 29.23 28.35 29.23 7,690 +1.11(+3.95%)
Dec 24, 2013 28.12 28.12 28.12 0 +0.26(+0.93%)
Dec 23, 2013 27.64 27.86 27.33 27.86 5,551 -0.02(-0.07%)
Dec 20, 2013 27.25 27.99 27.25 27.88 2,625 +0.87(+3.22%)
Dec 19, 2013 26.48 27.01 26.48 27.01 1,446 +0.76(+2.90%)
Dec 18, 2013 26.50 26.50 26.09 26.25 1,585 -0.06(-0.23%)
Dec 17, 2013 25.83 26.31 25.83 26.31 931 -0.06(-0.23%)
Dec 16, 2013 25.87 26.48 25.87 26.37 1,723 +0.43(+1.66%)
Dec 12, 2013 25.94 25.94 25.94 75 -0.56(-2.11%)
Dec 11, 2013 26.76 27.00 26.50 26.50 2,442 -0.46(-1.71%)
Dec 10, 2013 26.77 26.96 26.77 26.96 1,130 +0.20(+0.75%)
Dec 09, 2013 27.61 27.61 26.76 26.76 4,020 +0.02(+0.07%)
Dec 06, 2013 26.55 26.74 26.55 26.74 3,820 +0.24(+0.91%)
Dec 05, 2013 26.51 26.51 26.50 26.50 596 -0.26(-0.97%)
Dec 04, 2013 26.77 26.77 26.76 26.76 450 +0.10(+0.38%)
Dec 03, 2013 27.00 27.00 26.52 26.66 1,369 -0.35(-1.30%)
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.