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 )

70.13 +2.38 (+3.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 30, 2015 8.410 8.460 8.400 8.440 1,077 -0.12(-1.40%)
Nov 26, 2015 8.560 8.560 8.560 13 +0.15(+1.78%)
Nov 24, 2015 8.410 8.410 8.410 134 -0.09(-1.06%)
Nov 23, 2015 8.500 8.500 886 -0.10(-1.16%)
Nov 20, 2015 9.380 9.380 8.550 8.600 3,271 -0.37(-4.12%)
Nov 19, 2015 9.350 9.350 8.630 8.970 4,224 -0.21(-2.29%)
Nov 18, 2015 9.100 9.180 9.100 9.180 764 -0.57(-5.85%)
Nov 17, 2015 8.900 9.750 8.650 9.750 5,669 +0.80(+8.94%)
Nov 16, 2015 9.100 9.100 8.500 8.950 2,569 +0.25(+2.87%)
Nov 13, 2015 9.120 9.120 8.500 8.700 2,113 -0.28(-3.12%)
Nov 12, 2015 8.980 8.980 8.980 8.980 309 -0.02(-0.22%)
Nov 11, 2015 9.210 9.210 8.960 9.000 820 -0.51(-5.36%)
Nov 10, 2015 9.150 9.530 9.150 9.510 824 -0.25(-2.56%)
Nov 09, 2015 9.980 9.980 9.500 9.760 1,280 +0.19(+1.99%)
Nov 06, 2015 9.530 9.570 9.500 9.570 830 -0.18(-1.85%)
Nov 05, 2015 10.00 10.00 9.520 9.750 2,292 -0.42(-4.13%)
Nov 04, 2015 10.95 10.95 10.17 10.17 1,260 -0.37(-3.51%)
Nov 03, 2015 9.820 10.54 9.820 10.54 1,700 +0.74(+7.55%)
Nov 02, 2015 10.00 10.00 9.800 9.800 2,710 -0.20(-2.00%)
Oct 30, 2015 10.00 10.00 10.00 10.00 400 +0.15(+1.52%)
Oct 29, 2015 10.20 10.22 9.850 9.850 1,425 -0.37(-3.62%)
Oct 28, 2015 10.21 10.25 10.20 10.22 4,625 -0.78(-7.09%)
Oct 26, 2015 11.00 11.00 11.00 94 -0.11(-0.99%)
Oct 23, 2015 11.16 11.20 11.10 11.11 1,714 -0.14(-1.24%)
Oct 22, 2015 10.57 11.25 10.57 11.25 7,095 +0.83(+7.97%)
Oct 21, 2015 10.20 10.40 10.20 10.42 644 +0.37(+3.68%)
Oct 20, 2015 10.42 10.42 10.01 10.05 778 +0.05(+0.50%)
Oct 19, 2015 9.990 10.00 9.700 10.00 3,330 -0.18(-1.77%)
Oct 16, 2015 11.00 11.00 10.05 10.18 1,120 -0.77(-7.03%)
Oct 15, 2015 11.27 11.27 10.95 10.95 4,473 +0.30(+2.82%)
Oct 14, 2015 10.92 10.92 10.65 10.65 2,515 +0.20(+1.91%)
Oct 13, 2015 11.32 11.32 10.15 10.45 1,840 -1.15(-9.91%)
Oct 09, 2015 11.60 11.60 11.60 0 +0.10(+0.87%)
Oct 08, 2015 10.87 11.50 10.81 11.50 2,893 +0.70(+6.48%)
Oct 07, 2015 10.12 11.09 10.12 10.80 5,577 +1.31(+13.80%)
Oct 06, 2015 9.490 9.950 9.450 9.490 3,710 +0.16(+1.71%)
Oct 05, 2015 8.600 9.540 8.590 9.330 8,359 +1.08(+13.09%)
Oct 02, 2015 8.260 8.620 8.140 8.250 2,300 +0.47(+6.04%)
Oct 01, 2015 7.870 7.870 7.780 7.780 765 -0.22(-2.75%)
Sep 30, 2015 8.000 8.000 8.000 8.000 100 -0.09(-1.11%)
Sep 29, 2015 8.430 8.430 7.870 8.090 7,826 +0.28(+3.59%)
Sep 28, 2015 8.250 8.250 7.740 7.810 4,251 -0.89(-10.23%)
Sep 25, 2015 8.700 8.700 8.700 8.700 668 -0.04(-0.46%)
Sep 24, 2015 8.250 8.740 8.220 8.740 1,300 +0.14(+1.63%)
Sep 23, 2015 9.130 9.130 8.550 8.600 2,045 -0.32(-3.59%)
Sep 22, 2015 9.250 9.250 8.880 8.920 5,785 -0.75(-7.76%)
Sep 21, 2015 9.520 9.710 9.260 9.670 6,077 -0.28(-2.81%)
Sep 18, 2015 10.27 10.27 9.930 9.950 2,970 -0.37(-3.59%)
Sep 17, 2015 10.40 10.54 10.32 10.32 1,355 -0.04(-0.39%)
Sep 16, 2015 10.30 10.50 10.30 10.36 2,987 +0.26(+2.57%)
Sep 15, 2015 9.660 10.38 9.660 10.10 1,394 -0.15(-1.46%)
Sep 14, 2015 10.67 10.67 10.25 10.25 735 -0.05(-0.49%)
Sep 11, 2015 10.52 10.52 10.30 10.30 1,900 -0.41(-3.83%)
Sep 10, 2015 10.71 10.71 10.71 10.71 530 +0.03(+0.28%)
Sep 09, 2015 10.80 10.94 10.67 10.68 2,703 -0.15(-1.39%)
Sep 08, 2015 10.56 10.83 10.33 10.83 2,330 +0.48(+4.64%)
Sep 04, 2015 10.35 10.35 10.35 0 -0.25(-2.36%)
Sep 03, 2015 10.55 11.00 10.55 10.60 2,365 +0.15(+1.44%)
Sep 02, 2015 10.51 10.51 10.39 10.45 3,610 -0.02(-0.19%)
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.