Skip to main content

Teck Resources Cl A (TSX: TECK-A )

68.88 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 49.79 50.00 49.00 50.00 2,612 +1.50(+3.09%)
Nov 29, 2022 46.05 48.65 46.05 48.50 8,102 +2.50(+5.43%)
Nov 28, 2022 46.01 46.01 46.00 46.00 353 -0.83(-1.77%)
Nov 25, 2022 48.00 48.00 46.83 46.83 509 -1.66(-3.42%)
Nov 24, 2022 48.49 48.49 48.49 48.49 200 +2.14(+4.62%)
Nov 23, 2022 44.56 46.35 44.56 46.35 600 +0.84(+1.85%)
Nov 22, 2022 46.00 46.00 45.51 45.51 360 +1.01(+2.27%)
Nov 21, 2022 44.40 44.50 43.50 44.50 1,304 -0.50(-1.11%)
Nov 18, 2022 44.50 45.00 44.50 45.00 1,510 +1.39(+3.19%)
Nov 17, 2022 44.76 45.11 43.61 43.61 725 -1.89(-4.15%)
Nov 16, 2022 46.75 46.75 45.20 45.50 2,194 -1.00(-2.15%)
Nov 15, 2022 46.50 46.50 46.50 46.50 196 +0.00(+0.00%)
Nov 14, 2022 46.25 47.00 45.75 46.50 516 -0.70(-1.48%)
Nov 11, 2022 47.50 48.78 47.20 47.20 1,691 +0.42(+0.90%)
Nov 10, 2022 45.35 47.50 45.35 46.78 1,056 -1.02(-2.13%)
Nov 08, 2022 47.80 36 +1.90(+4.14%)
Nov 07, 2022 45.97 45.98 45.90 45.90 660 -0.65(-1.40%)
Nov 04, 2022 45.30 46.73 45.30 46.55 1,532 +3.49(+8.10%)
Nov 03, 2022 43.06 43.06 43.06 43.06 107 -0.44(-1.01%)
Nov 02, 2022 43.50 43.50 43.50 43.50 1,301 -0.25(-0.57%)
Nov 01, 2022 45.00 45.05 43.74 43.75 2,008 +0.00(+0.00%)
Oct 31, 2022 42.80 43.75 42.80 43.75 688 +0.25(+0.57%)
Oct 28, 2022 45.31 45.31 43.00 43.50 7,338 -3.50(-7.45%)
Oct 27, 2022 47.50 47.50 47.00 47.00 2,816 -1.80(-3.69%)
Oct 26, 2022 48.43 49.00 48.43 48.80 3,530 +0.37(+0.76%)
Oct 25, 2022 48.20 48.44 48.20 48.43 1,105 -0.12(-0.25%)
Oct 24, 2022 48.55 100 -0.20(-0.41%)
Oct 21, 2022 46.88 49.00 46.88 48.75 3,212 +1.87(+3.99%)
Oct 20, 2022 46.50 47.00 46.50 46.88 1,144 +0.87(+1.89%)
Oct 19, 2022 46.01 46.01 46.01 46.01 325 -0.11(-0.24%)
Oct 18, 2022 46.12 46.12 46.12 46.12 313 +0.12(+0.26%)
Oct 17, 2022 46.44 46.44 46.00 46.00 200 +1.25(+2.79%)
Oct 14, 2022 47.97 47.97 44.75 44.75 1,780 -1.85(-3.97%)
Oct 13, 2022 45.69 47.00 45.69 46.60 1,280 +0.97(+2.13%)
Oct 12, 2022 44.11 45.63 44.11 45.63 2,850 -0.72(-1.55%)
Oct 11, 2022 45.49 46.35 44.35 46.35 1,854 +2.34(+5.32%)
Oct 07, 2022 44.01 0 -0.51(-1.15%)
Oct 06, 2022 44.50 44.52 44.50 44.52 801 -0.99(-2.18%)
Oct 05, 2022 45.00 45.51 45.00 45.51 721 +0.01(+0.02%)
Oct 04, 2022 45.00 46.70 45.00 45.50 1,040 +4.10(+9.90%)
Sep 30, 2022 41.40 85 +0.30(+0.73%)
Sep 29, 2022 43.50 43.50 41.10 41.10 465 -2.40(-5.52%)
Sep 28, 2022 41.00 43.50 40.83 43.50 633 +3.00(+7.41%)
Sep 27, 2022 40.50 40.50 40.50 40.50 100 +0.65(+1.63%)
Sep 26, 2022 38.61 40.06 38.50 39.85 3,599 +0.10(+0.25%)
Sep 23, 2022 42.37 42.37 39.71 39.75 3,583 -3.25(-7.56%)
Sep 22, 2022 42.85 43.22 42.85 43.00 1,135 -0.50(-1.15%)
Sep 21, 2022 42.85 43.94 42.00 43.50 2,149 -0.93(-2.09%)
Sep 20, 2022 43.65 44.44 43.63 44.43 1,200 +0.03(+0.07%)
Sep 19, 2022 42.33 44.64 42.33 44.40 997 +0.40(+0.91%)
Sep 16, 2022 44.42 44.42 44.00 44.00 410 -1.00(-2.22%)
Sep 15, 2022 45.00 45.00 45.00 45.00 1,000 +0.00(+0.00%)
Sep 14, 2022 44.18 45.00 44.18 45.00 1,249 -2.00(-4.26%)
Sep 12, 2022 47.00 31 +1.22(+2.66%)
Sep 09, 2022 45.00 45.78 45.00 45.78 260 +0.78(+1.73%)
Sep 08, 2022 44.95 45.00 44.95 45.00 225 +1.21(+2.76%)
Sep 07, 2022 43.75 43.79 43.02 43.79 7,357 -1.21(-2.69%)
Sep 06, 2022 43.76 46.00 43.76 45.00 9,092 +0.00(+0.00%)
Sep 02, 2022 45.00 0 +1.05(+2.39%)
Sep 01, 2022 43.91 44.50 43.91 43.95 1,001 -1.86(-4.06%)
Aug 31, 2022 46.84 46.84 45.75 45.81 705 +0.01(+0.02%)
Aug 30, 2022 47.01 47.01 45.21 45.80 1,420 -1.92(-4.02%)
Aug 29, 2022 47.81 47.81 45.50 47.72 931 -1.53(-3.11%)
Aug 26, 2022 49.81 49.81 49.25 49.25 845 -0.05(-0.10%)
Aug 25, 2022 49.99 49.99 47.00 49.30 3,417 +1.30(+2.71%)
Aug 24, 2022 46.51 48.00 46.51 48.00 4,601 +0.00(+0.00%)
Aug 23, 2022 46.24 48.00 46.24 48.00 2,625 +2.44(+5.36%)
Aug 22, 2022 45.56 45.56 45.56 45.56 167 -0.94(-2.02%)
Aug 19, 2022 44.99 46.50 44.99 46.50 2,156 +0.00(+0.00%)
Aug 18, 2022 46.50 48.69 46.50 46.50 1,348 +0.69(+1.51%)
Aug 17, 2022 46.00 46.38 45.81 45.81 1,150 -0.74(-1.59%)
Aug 16, 2022 46.28 47.06 46.28 46.55 1,628 +0.94(+2.06%)
Aug 15, 2022 46.00 46.00 45.49 45.61 1,778 -0.60(-1.30%)
Aug 12, 2022 45.48 46.40 45.25 46.21 2,707 +2.06(+4.67%)
Aug 11, 2022 42.36 45.85 42.36 44.15 3,894 +1.65(+3.88%)
Aug 10, 2022 41.94 43.99 41.94 42.50 1,119 +1.20(+2.91%)
Aug 09, 2022 41.89 41.89 40.79 41.30 1,450 -0.45(-1.08%)
Aug 08, 2022 39.61 41.75 39.61 41.75 724 +2.19(+5.54%)
Aug 05, 2022 38.33 39.56 38.33 39.56 3,055 +1.80(+4.77%)
Aug 04, 2022 38.24 38.33 37.76 37.76 1,586 +0.36(+0.96%)
Aug 03, 2022 40.06 40.06 37.40 37.40 775 -2.60(-6.50%)
Aug 02, 2022 37.90 41.00 37.45 40.00 3,913 +0.30(+0.76%)
Jul 29, 2022 39.70 0 +2.70(+7.30%)
Jul 28, 2022 36.00 37.00 35.92 37.00 3,441 +2.24(+6.44%)
Jul 27, 2022 34.76 34.76 34.76 34.76 491 +0.46(+1.34%)
Jul 26, 2022 35.75 35.75 34.30 34.30 1,288 -1.10(-3.11%)
Jul 25, 2022 35.00 35.68 35.00 35.40 900 +0.40(+1.14%)
Jul 22, 2022 35.34 35.35 35.00 35.00 3,108 -0.93(-2.59%)
Jul 21, 2022 35.26 35.93 34.21 35.93 3,066 +0.68(+1.93%)
Jul 20, 2022 36.99 37.00 35.25 35.25 2,336 -1.40(-3.82%)
Jul 19, 2022 35.00 37.00 35.00 36.65 9,181 +0.15(+0.41%)
Jul 18, 2022 36.95 37.00 36.50 36.50 3,905 -0.70(-1.88%)
Jul 15, 2022 35.25 37.20 35.25 37.20 200 +1.95(+5.53%)
Jul 14, 2022 34.85 35.50 33.31 35.25 3,448 -1.25(-3.42%)
Jul 13, 2022 35.02 36.98 35.00 36.50 2,613 +1.01(+2.85%)
Jul 12, 2022 34.00 35.93 34.00 35.49 4,430 +0.88(+2.54%)
Jul 11, 2022 35.85 35.85 34.61 34.61 2,583 -1.99(-5.44%)
Jul 08, 2022 37.01 37.06 36.50 36.60 2,371 -1.90(-4.94%)
Jul 07, 2022 38.01 40.99 37.98 38.50 3,623 +1.50(+4.05%)
Jul 06, 2022 38.16 38.16 35.00 37.00 2,166 -1.20(-3.14%)
Jul 05, 2022 38.50 38.50 37.00 38.20 2,476 -0.99(-2.53%)
Jul 04, 2022 39.54 39.54 39.00 39.19 679 -0.52(-1.31%)
Jun 30, 2022 39.71 0 -2.29(-5.45%)
Jun 29, 2022 43.11 43.11 40.70 42.00 3,951 -0.90(-2.10%)
Jun 28, 2022 43.47 43.50 42.60 42.90 2,036 +0.15(+0.35%)
Jun 27, 2022 44.00 44.00 42.26 42.75 7,768 +0.30(+0.71%)
Jun 24, 2022 41.50 43.40 41.05 42.45 3,182 -0.30(-0.70%)
Jun 23, 2022 44.79 44.79 39.65 42.75 7,855 -4.02(-8.60%)
Jun 22, 2022 48.45 48.45 45.31 46.77 4,601 -3.23(-6.46%)
Jun 21, 2022 49.56 50.70 49.56 50.00 1,426 +0.00(+0.00%)
Jun 20, 2022 49.16 50.00 48.50 50.00 20,313 +1.51(+3.11%)
Jun 17, 2022 52.00 52.00 48.25 48.49 3,632 -2.01(-3.98%)
Jun 16, 2022 52.99 52.99 50.50 50.50 4,967 -2.00(-3.81%)
Jun 15, 2022 52.77 53.39 52.28 52.50 3,675 +0.92(+1.78%)
Jun 14, 2022 51.66 52.62 51.35 51.58 56,654 +0.97(+1.92%)
Jun 13, 2022 52.02 52.96 50.61 50.61 1,332 -3.95(-7.24%)
Jun 10, 2022 57.39 57.45 54.50 54.56 2,932 -2.69(-4.70%)
Jun 09, 2022 58.44 58.44 55.75 57.25 2,797 -0.66(-1.14%)
Jun 08, 2022 57.94 58.50 57.00 57.91 3,065 +0.42(+0.73%)
Jun 07, 2022 56.35 57.66 56.35 57.49 33,662 +0.99(+1.75%)
Jun 06, 2022 56.00 56.55 56.00 56.50 15,734 +0.00(+0.00%)
Jun 03, 2022 58.74 58.74 56.50 56.50 1,326 -1.10(-1.91%)
Jun 02, 2022 56.06 58.52 56.00 57.60 11,429 +3.48(+6.43%)
Jun 01, 2022 57.89 57.89 53.56 54.12 1,259 -1.88(-3.36%)
May 31, 2022 56.27 58.00 55.41 56.00 2,592 -1.56(-2.71%)
May 30, 2022 57.99 57.99 56.26 57.56 3,754 +0.56(+0.98%)
May 27, 2022 56.20 57.00 55.75 57.00 3,496 +1.65(+2.98%)
May 26, 2022 56.25 56.30 54.81 55.35 4,297 +0.72(+1.32%)
May 25, 2022 55.66 55.66 53.99 54.63 2,210 -0.87(-1.57%)
May 24, 2022 53.26 56.00 53.26 55.50 1,680 +0.78(+1.43%)
May 20, 2022 54.72 0 +0.01(+0.02%)
May 19, 2022 51.50 54.90 51.50 54.71 8,076 +3.21(+6.23%)
May 18, 2022 53.44 53.44 51.49 51.50 6,202 -2.00(-3.74%)
May 17, 2022 52.65 54.00 52.00 53.50 16,993 +1.02(+1.94%)
May 16, 2022 53.49 54.00 51.02 52.48 5,791 -1.02(-1.91%)
May 13, 2022 49.81 53.50 49.81 53.50 1,765 +3.75(+7.54%)
May 12, 2022 51.00 51.00 49.75 49.75 1,292 -0.83(-1.64%)
May 11, 2022 53.00 56.00 50.58 50.58 9,926 -1.41(-2.71%)
May 10, 2022 57.48 57.48 51.99 51.99 4,240 -2.01(-3.72%)
May 09, 2022 53.00 54.00 52.95 54.00 1,433 -2.09(-3.73%)
May 06, 2022 59.49 59.49 55.66 56.09 2,079 -1.64(-2.84%)
May 05, 2022 59.87 59.87 57.11 57.73 1,970 -1.25(-2.12%)
May 04, 2022 59.00 59.00 56.00 58.98 4,041 +2.31(+4.08%)
May 03, 2022 56.46 58.70 55.89 56.67 3,415 +0.68(+1.21%)
May 02, 2022 54.51 56.00 53.50 55.99 3,117 +0.49(+0.88%)
Apr 29, 2022 57.35 58.50 55.05 55.50 3,521 -1.85(-3.23%)
Apr 28, 2022 56.50 57.75 56.00 57.35 6,452 +2.10(+3.80%)
Apr 27, 2022 53.00 55.49 53.00 55.25 3,641 +4.25(+8.33%)
Apr 26, 2022 50.99 51.52 50.03 51.00 4,186 +0.49(+0.97%)
Apr 25, 2022 53.20 53.20 49.88 50.51 4,559 -4.09(-7.49%)
Apr 22, 2022 59.99 59.99 54.00 54.60 3,917 -4.35(-7.38%)
Apr 21, 2022 60.26 61.00 57.00 58.95 6,719 -1.55(-2.56%)
Apr 20, 2022 60.06 62.20 60.00 60.50 2,741 -0.61(-1.00%)
Apr 19, 2022 62.70 62.70 60.03 61.11 4,484 -1.59(-2.54%)
Apr 18, 2022 59.00 62.75 59.00 62.70 4,922 +4.19(+7.16%)
Apr 14, 2022 58.51 0 -0.74(-1.25%)
Apr 13, 2022 57.19 59.49 57.00 59.25 3,947 +3.85(+6.95%)
Apr 12, 2022 56.94 57.50 55.00 55.40 6,323 -0.43(-0.77%)
Apr 11, 2022 56.50 56.50 55.00 55.83 3,667 -1.17(-2.05%)
Apr 08, 2022 56.11 57.00 56.11 57.00 3,580 +1.39(+2.50%)
Apr 07, 2022 55.99 56.95 54.70 55.61 3,200 +1.61(+2.98%)
Apr 06, 2022 55.00 57.00 54.00 54.00 7,674 -0.60(-1.10%)
Apr 05, 2022 57.39 57.39 54.25 54.60 6,930 -0.81(-1.46%)
Apr 04, 2022 56.99 56.99 55.23 55.41 6,030 -0.16(-0.29%)
Apr 01, 2022 52.50 57.00 52.50 55.57 3,666 +1.17(+2.15%)
Mar 31, 2022 54.15 55.49 52.20 54.40 4,315 +0.03(+0.06%)
Mar 30, 2022 55.50 55.85 54.37 54.37 2,729 +1.37(+2.58%)
Mar 29, 2022 53.74 53.74 50.25 53.00 1,071 -0.75(-1.40%)
Mar 28, 2022 52.99 53.75 52.01 53.75 1,392 +1.35(+2.58%)
Mar 25, 2022 53.51 54.00 52.40 52.40 1,237 -1.10(-2.06%)
Mar 24, 2022 55.89 55.89 52.01 53.50 4,746 -1.00(-1.83%)
Mar 23, 2022 55.00 55.75 54.49 54.50 5,957 +0.77(+1.43%)
Mar 22, 2022 52.56 54.23 52.40 53.73 2,703 -1.27(-2.31%)
Mar 21, 2022 52.50 55.75 52.50 55.00 2,235 +2.54(+4.84%)
Mar 18, 2022 52.69 52.70 52.01 52.46 1,866 +0.18(+0.34%)
Mar 17, 2022 51.54 52.95 50.50 52.28 2,189 +0.78(+1.51%)
Mar 16, 2022 51.50 53.92 50.50 51.50 3,848 +1.30(+2.59%)
Mar 15, 2022 52.01 52.01 49.60 50.20 4,474 -1.80(-3.46%)
Mar 14, 2022 55.00 55.00 51.09 52.00 3,328 -4.48(-7.93%)
Mar 11, 2022 56.01 56.80 55.37 56.48 1,284 +1.48(+2.69%)
Mar 10, 2022 52.10 56.95 52.10 55.00 9,677 +2.15(+4.07%)
Mar 09, 2022 51.66 54.40 51.66 52.85 5,425 +0.43(+0.82%)
Mar 08, 2022 53.98 53.99 48.50 52.42 6,448 -0.98(-1.84%)
Mar 07, 2022 55.01 56.00 51.20 53.40 12,824 -1.01(-1.86%)
Mar 04, 2022 51.90 54.41 51.90 54.41 9,946 +1.45(+2.74%)
Mar 03, 2022 51.09 52.96 51.05 52.96 5,869 +1.87(+3.66%)
Mar 02, 2022 49.11 51.10 49.11 51.09 2,466 +1.24(+2.49%)
Mar 01, 2022 47.74 49.95 47.74 49.85 1,612 +1.85(+3.85%)
Feb 28, 2022 47.99 48.26 47.24 48.00 5,264 -0.35(-0.72%)
Feb 25, 2022 49.57 49.20 48.35 48.35 929 -0.13(-0.27%)
Feb 24, 2022 49.48 49.48 45.56 48.48 1,137 +0.00(+0.00%)
Feb 23, 2022 48.98 48.98 47.52 48.48 1,068 +0.88(+1.85%)
Feb 22, 2022 47.20 47.60 47.20 47.60 1,528 -0.93(-1.92%)
Feb 18, 2022 48.53 0 -0.37(-0.76%)
Feb 17, 2022 48.00 49.12 48.00 48.90 1,656 +0.02(+0.04%)
Feb 16, 2022 47.50 49.99 47.50 48.88 3,732 +1.31(+2.75%)
Feb 15, 2022 48.00 48.00 46.29 47.57 2,680 -0.43(-0.90%)
Feb 14, 2022 48.11 48.11 46.40 48.00 1,428 -1.10(-2.24%)
Feb 11, 2022 47.89 49.10 47.50 49.10 2,693 +1.10(+2.29%)
Feb 10, 2022 47.24 49.55 47.24 48.00 6,633 +0.75(+1.59%)
Feb 09, 2022 46.24 47.25 46.24 47.25 3,389 +1.25(+2.72%)
Feb 08, 2022 45.76 46.00 44.75 46.00 2,055 +0.25(+0.55%)
Feb 07, 2022 44.39 45.99 44.39 45.75 3,274 +1.35(+3.04%)
Feb 04, 2022 44.94 44.94 43.50 44.40 1,238 +1.37(+3.18%)
Feb 03, 2022 42.90 43.03 42.50 43.03 2,932 +0.13(+0.30%)
Feb 02, 2022 43.24 43.24 42.46 42.90 1,016 +0.30(+0.70%)
Feb 01, 2022 41.50 43.24 41.50 42.60 2,902 +0.90(+2.16%)
Jan 31, 2022 41.50 41.70 39.21 41.70 5,578 -0.30(-0.71%)
Jan 28, 2022 39.98 42.50 39.98 42.00 6,079 -1.50(-3.45%)
Jan 27, 2022 43.31 44.00 43.30 43.50 2,379 +0.75(+1.75%)
Jan 26, 2022 43.00 43.00 42.20 42.75 3,133 +1.41(+3.41%)
Jan 25, 2022 40.22 43.69 40.22 41.34 2,825 -0.16(-0.39%)
Jan 24, 2022 40.00 41.50 39.05 41.50 4,093 -0.23(-0.55%)
Jan 21, 2022 43.21 43.21 40.66 41.73 2,837 -1.27(-2.95%)
Jan 20, 2022 44.91 44.91 43.00 43.00 3,002 -1.45(-3.26%)
Jan 19, 2022 43.74 44.93 43.74 44.45 4,610 +1.07(+2.47%)
Jan 18, 2022 43.50 44.00 43.10 43.38 2,196 -0.12(-0.28%)
Jan 17, 2022 43.60 44.00 43.50 43.50 1,932 -0.15(-0.34%)
Jan 14, 2022 42.01 43.71 41.56 43.65 3,801 +0.54(+1.25%)
Jan 13, 2022 43.40 44.00 42.50 43.11 3,398 -0.32(-0.74%)
Jan 12, 2022 42.49 43.43 42.49 43.43 10,697 +1.74(+4.17%)
Jan 11, 2022 40.10 41.76 39.55 41.69 6,627 +1.39(+3.45%)
Jan 10, 2022 39.41 40.30 39.41 40.30 3,086 +0.80(+2.03%)
Jan 07, 2022 38.50 39.75 38.50 39.50 2,526 +1.00(+2.60%)
Jan 06, 2022 39.49 39.49 37.75 38.50 2,765 -1.30(-3.27%)
Jan 05, 2022 38.35 39.94 38.35 39.80 8,057 +1.30(+3.38%)
Jan 04, 2022 38.00 38.50 38.00 38.50 2,222 +0.30(+0.79%)
Dec 31, 2021 38.20 38.20 38.20 0 +0.25(+0.66%)
Dec 30, 2021 38.25 38.25 37.71 37.95 906 +0.29(+0.77%)
Dec 29, 2021 37.01 38.00 37.01 37.66 1,512 +0.35(+0.94%)
Dec 24, 2021 37.31 37.31 37.31 0 -0.59(-1.56%)
Dec 23, 2021 38.03 38.03 36.72 37.90 1,826 -0.30(-0.79%)
Dec 22, 2021 37.84 38.20 37.84 38.20 1,400 +0.50(+1.33%)
Dec 21, 2021 35.30 37.85 35.30 37.70 1,543 +1.14(+3.12%)
Dec 20, 2021 36.56 36.56 36.56 36.56 349 -1.34(-3.54%)
Dec 16, 2021 37.90 37.90 37.90 60 +0.67(+1.80%)
Dec 15, 2021 36.04 37.24 35.41 37.23 1,666 -0.25(-0.67%)
Dec 14, 2021 37.50 37.52 36.90 37.48 1,180 +0.48(+1.30%)
Dec 13, 2021 37.83 37.83 37.00 37.00 1,452 -0.83(-2.19%)
Dec 09, 2021 37.83 37.83 37.83 19 -0.17(-0.45%)
Dec 08, 2021 37.32 38.00 37.32 38.00 350 +0.00(+0.00%)
Dec 07, 2021 38.00 39.00 38.00 38.00 1,448 +0.06(+0.16%)
Dec 06, 2021 36.85 37.94 36.51 37.94 729 +0.92(+2.49%)
Dec 03, 2021 37.00 37.02 36.27 37.02 1,687 -0.97(-2.55%)
Dec 02, 2021 37.99 37.99 37.99 37.99 100 -0.01(-0.03%)
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.