Skip to main content

Teck Resources Cl A (TSX: TECK-A )

69.29 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 27.50 28.52 27.50 27.90 2,650 +1.33(+5.01%)
Oct 31, 2017 27.24 27.24 26.57 26.57 8,454 -0.95(-3.45%)
Oct 30, 2017 27.46 27.52 27.30 27.52 743 +0.28(+1.03%)
Oct 27, 2017 26.80 27.24 26.48 27.24 10,210 +0.22(+0.81%)
Oct 26, 2017 28.84 28.84 27.00 27.02 11,302 -2.82(-9.45%)
Oct 25, 2017 29.77 29.89 29.67 29.84 2,306 +0.10(+0.34%)
Oct 24, 2017 29.25 29.74 29.25 29.74 1,446 +0.49(+1.68%)
Oct 23, 2017 28.99 29.97 28.99 29.25 1,615 +0.85(+2.99%)
Oct 20, 2017 28.19 28.40 28.19 28.40 1,300 +0.56(+2.01%)
Oct 19, 2017 27.12 27.84 27.12 27.84 3,532 +0.12(+0.43%)
Oct 18, 2017 27.65 27.72 27.53 27.72 2,550 -0.88(-3.08%)
Oct 17, 2017 28.81 28.81 28.50 28.60 1,535 -0.40(-1.38%)
Oct 16, 2017 29.94 29.94 29.00 29.00 2,548 +0.18(+0.62%)
Oct 13, 2017 29.18 29.98 28.80 28.82 7,566 -0.18(-0.62%)
Oct 12, 2017 28.48 29.00 28.48 29.00 3,435 +0.50(+1.75%)
Oct 11, 2017 28.35 29.11 28.33 28.50 2,615 +0.18(+0.64%)
Oct 10, 2017 28.19 28.68 28.10 28.32 3,617 -0.68(-2.34%)
Oct 06, 2017 28.94 29.00 28.94 29.00 2,925 -0.38(-1.29%)
Oct 05, 2017 28.40 29.50 28.40 29.38 3,861 +1.38(+4.93%)
Oct 04, 2017 28.26 28.26 28.00 28.00 356 +0.01(+0.04%)
Oct 03, 2017 27.91 27.99 27.28 27.99 5,460 -0.01(-0.04%)
Oct 02, 2017 26.59 28.00 26.59 28.00 2,744 +1.40(+5.26%)
Sep 29, 2017 26.77 26.77 26.60 26.60 7,663 +0.05(+0.19%)
Sep 28, 2017 26.61 26.61 26.45 26.55 1,300 -0.06(-0.23%)
Sep 27, 2017 26.96 26.96 26.45 26.61 1,364 -0.06(-0.22%)
Sep 26, 2017 26.37 26.70 26.37 26.67 2,920 -0.06(-0.22%)
Sep 25, 2017 27.50 27.50 26.73 26.73 1,105 -0.44(-1.62%)
Sep 22, 2017 27.01 27.17 26.88 27.17 1,675 -0.29(-1.06%)
Sep 21, 2017 26.76 27.46 26.75 27.46 1,400 +0.41(+1.52%)
Sep 20, 2017 27.24 27.29 26.94 27.05 3,455 +0.05(+0.19%)
Sep 19, 2017 26.66 27.02 26.66 27.00 1,350 +0.58(+2.20%)
Sep 18, 2017 26.34 26.50 26.05 26.42 4,015 +0.67(+2.60%)
Sep 15, 2017 26.43 26.58 25.75 25.75 3,509 -0.35(-1.34%)
Sep 14, 2017 26.57 26.57 26.02 26.10 3,186 -0.78(-2.90%)
Sep 13, 2017 28.00 28.01 26.88 26.88 7,169 -1.52(-5.35%)
Sep 12, 2017 28.29 28.40 28.28 28.40 3,230 -0.11(-0.39%)
Sep 11, 2017 28.05 28.67 28.05 28.51 1,840 +0.18(+0.64%)
Sep 08, 2017 29.65 29.65 27.85 28.33 9,352 -1.72(-5.72%)
Sep 07, 2017 30.23 30.23 29.93 30.05 1,760 +0.05(+0.17%)
Sep 06, 2017 29.80 30.00 29.49 30.00 1,791 +0.22(+0.74%)
Sep 05, 2017 30.40 30.54 29.23 29.78 6,805 -2.00(-6.29%)
Sep 01, 2017 31.42 32.00 30.76 31.78 7,054 +0.18(+0.57%)
Aug 31, 2017 31.61 31.61 31.60 31.60 588 -0.37(-1.16%)
Aug 30, 2017 31.80 32.49 31.75 31.97 2,015 +0.18(+0.57%)
Aug 29, 2017 31.46 31.79 31.30 31.79 1,290 +0.39(+1.24%)
Aug 28, 2017 31.33 31.52 31.22 31.40 3,115 +0.03(+0.10%)
Aug 25, 2017 31.24 31.37 31.12 31.37 1,954 +0.55(+1.78%)
Aug 24, 2017 30.77 30.82 30.61 30.82 1,635 -0.03(-0.10%)
Aug 23, 2017 31.00 31.15 30.85 30.85 999 -0.02(-0.06%)
Aug 22, 2017 30.97 30.97 30.31 30.87 5,696 +0.37(+1.21%)
Aug 21, 2017 29.72 30.55 29.72 30.50 6,262 +0.92(+3.11%)
Aug 18, 2017 29.75 29.99 29.49 29.58 1,808 -0.12(-0.40%)
Aug 17, 2017 29.90 29.90 29.56 29.70 2,319 -0.29(-0.97%)
Aug 16, 2017 29.19 30.00 29.19 29.99 9,274 +1.39(+4.86%)
Aug 15, 2017 28.60 28.60 28.60 28.60 800 +0.24(+0.85%)
Aug 14, 2017 28.76 28.76 28.36 28.36 3,166 -0.24(-0.84%)
Aug 11, 2017 28.37 28.64 28.37 28.60 1,887 -0.10(-0.35%)
Aug 10, 2017 29.00 29.00 28.70 28.70 505 -0.11(-0.38%)
Aug 09, 2017 29.69 29.69 28.81 28.81 1,710 -0.79(-2.67%)
Aug 08, 2017 28.92 29.60 28.92 29.60 7,750 +0.77(+2.67%)
Aug 04, 2017 29.00 28.24 28.83 3,591 +0.59(+2.09%)
Aug 03, 2017 28.24 28.24 28.24 28.24 258 +0.09(+0.32%)
Aug 02, 2017 27.35 28.15 27.34 28.15 3,850 +0.81(+2.96%)
Aug 01, 2017 28.02 28.02 27.34 27.34 2,530 -0.57(-2.04%)
Jul 31, 2017 27.90 27.91 27.75 27.91 1,625 +0.95(+3.52%)
Jul 28, 2017 27.00 27.32 26.93 26.96 2,350 +0.26(+0.97%)
Jul 27, 2017 27.47 27.50 26.68 26.70 3,308 -0.08(-0.30%)
Jul 26, 2017 26.78 26.78 26.78 26.78 790 +0.30(+1.13%)
Jul 25, 2017 26.08 26.77 26.08 26.48 4,505 +1.56(+6.26%)
Jul 24, 2017 24.92 24.92 24.92 24.92 100 -0.08(-0.32%)
Jul 21, 2017 24.97 25.22 24.97 25.00 500 +0.04(+0.16%)
Jul 20, 2017 24.97 24.97 24.96 24.96 260 -0.03(-0.12%)
Jul 19, 2017 24.99 25.08 24.99 24.99 1,488 -0.05(-0.20%)
Jul 18, 2017 25.18 25.18 25.00 25.04 1,150 -0.29(-1.14%)
Jul 17, 2017 25.44 25.55 25.26 25.33 2,599 +0.36(+1.44%)
Jul 14, 2017 25.26 25.26 24.97 24.97 220 +0.22(+0.89%)
Jul 13, 2017 24.76 24.76 24.74 24.75 2,410 -0.11(-0.46%)
Jul 12, 2017 25.00 25.00 24.75 24.86 2,153 -0.14(-0.54%)
Jul 11, 2017 24.54 25.00 24.54 25.00 2,431 +1.10(+4.60%)
Jul 10, 2017 23.02 23.90 23.02 23.90 1,105 -0.10(-0.42%)
Jul 06, 2017 24.00 24.00 24.00 80 +1.13(+4.94%)
Jul 05, 2017 23.23 23.25 22.81 22.87 1,614 -0.38(-1.63%)
Jul 04, 2017 23.39 23.39 23.18 23.25 1,602 +0.25(+1.09%)
Jul 03, 2017 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jun 30, 2017 23.00 23.00 23.00 428 +0.00(+0.00%)
Jun 29, 2017 23.69 23.69 22.70 23.00 5,101 +0.30(+1.32%)
Jun 28, 2017 22.74 22.74 22.69 22.70 572 +0.40(+1.79%)
Jun 27, 2017 22.49 22.49 22.30 22.30 1,500 -0.20(-0.89%)
Jun 26, 2017 22.95 22.95 22.08 22.50 3,201 +0.00(+0.00%)
Jun 23, 2017 21.47 22.50 21.47 22.50 5,320 +1.23(+5.78%)
Jun 22, 2017 21.99 22.00 21.27 21.27 1,300 +0.58(+2.80%)
Jun 21, 2017 20.57 20.69 20.57 20.69 811 +0.09(+0.44%)
Jun 20, 2017 21.07 21.07 20.60 20.60 1,537 -0.40(-1.90%)
Jun 19, 2017 20.74 21.02 20.74 21.00 2,657 +0.58(+2.84%)
Jun 16, 2017 21.79 21.79 20.00 20.42 6,850 -1.38(-6.33%)
Jun 15, 2017 22.74 22.74 21.79 21.80 7,925 -1.20(-5.22%)
Jun 14, 2017 23.72 23.72 22.84 23.00 3,685 -0.60(-2.54%)
Jun 13, 2017 23.60 23.60 23.60 23.60 468 -0.46(-1.91%)
Jun 12, 2017 24.99 24.99 24.06 24.06 2,000 -0.44(-1.80%)
Jun 09, 2017 24.66 24.66 24.49 24.50 1,400 -0.44(-1.76%)
Jun 08, 2017 24.12 24.94 24.12 24.94 6,375 +0.71(+2.93%)
Jun 06, 2017 24.23 24.23 24.23 0 +0.34(+1.42%)
Jun 05, 2017 23.77 23.90 23.77 23.89 985 -0.26(-1.08%)
Jun 02, 2017 24.51 24.51 24.01 24.15 1,795 -0.55(-2.23%)
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.