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 (%)
Aug 31, 2016 21.70 21.70 21.32 21.32 1,300 -0.64(-2.91%)
Aug 30, 2016 21.65 22.76 21.65 21.96 4,126 +0.49(+2.28%)
Aug 29, 2016 20.50 22.50 20.50 21.47 9,641 +0.57(+2.73%)
Aug 26, 2016 21.49 22.00 20.90 20.90 2,500 -0.20(-0.95%)
Aug 25, 2016 20.68 21.30 20.68 21.10 1,069 +0.50(+2.43%)
Aug 24, 2016 21.44 21.44 20.58 20.60 3,116 -0.52(-2.46%)
Aug 23, 2016 21.00 21.26 21.00 21.12 7,102 +0.37(+1.78%)
Aug 22, 2016 20.26 21.00 19.75 20.75 2,706 -0.07(-0.34%)
Aug 19, 2016 20.51 20.82 20.50 20.82 867 -0.32(-1.51%)
Aug 18, 2016 20.55 21.95 20.55 21.14 5,142 +0.64(+3.12%)
Aug 17, 2016 20.50 20.50 20.50 20.50 885 -0.60(-2.84%)
Aug 16, 2016 21.00 21.20 20.99 21.10 5,950 +0.39(+1.88%)
Aug 15, 2016 20.74 21.14 20.67 20.71 3,530 +0.19(+0.93%)
Aug 12, 2016 21.30 21.30 20.50 20.52 2,780 -0.99(-4.60%)
Aug 11, 2016 21.39 21.51 21.39 21.51 1,685 +0.16(+0.75%)
Aug 10, 2016 21.45 21.56 21.35 21.35 1,500 -0.15(-0.70%)
Aug 09, 2016 21.60 21.89 21.50 21.50 1,231 +0.00(+0.00%)
Aug 08, 2016 21.75 22.30 21.50 21.50 6,209 +0.50(+2.38%)
Aug 05, 2016 21.00 21.00 21.00 21.00 382 +0.39(+1.89%)
Aug 04, 2016 20.85 20.85 20.48 20.61 1,256 +0.36(+1.78%)
Aug 03, 2016 20.23 20.68 20.23 20.25 1,214 +0.25(+1.25%)
Aug 02, 2016 20.25 20.34 20.00 20.00 5,635 -0.65(-3.15%)
Jul 29, 2016 20.65 20.65 20.65 0 +0.12(+0.58%)
Jul 28, 2016 19.65 20.86 19.65 20.53 4,014 +1.28(+6.65%)
Jul 27, 2016 19.00 19.25 18.93 19.25 2,800 +0.51(+2.72%)
Jul 26, 2016 18.25 18.74 18.25 18.74 8,084 +0.56(+3.08%)
Jul 25, 2016 18.00 18.34 17.75 18.18 3,090 +0.10(+0.55%)
Jul 22, 2016 18.08 18.08 18.08 18.08 400 +0.13(+0.72%)
Jul 21, 2016 17.92 17.95 17.92 17.95 574 +0.43(+2.45%)
Jul 20, 2016 17.51 17.97 17.40 17.52 5,989 -0.45(-2.50%)
Jul 19, 2016 17.95 17.97 17.95 17.97 407 -1.13(-5.92%)
Jul 18, 2016 18.54 19.10 18.52 19.10 404 +0.10(+0.53%)
Jul 15, 2016 19.20 19.30 19.00 19.00 612 -0.18(-0.94%)
Jul 14, 2016 19.29 19.29 19.01 19.18 1,320 -0.02(-0.10%)
Jul 13, 2016 19.16 19.20 19.16 19.20 500 +0.04(+0.21%)
Jul 12, 2016 19.28 19.28 19.14 19.16 1,825 +0.04(+0.21%)
Jul 11, 2016 18.61 19.25 18.61 19.12 1,913 +0.60(+3.24%)
Jul 08, 2016 18.54 18.02 18.52 3,635 +0.52(+2.89%)
Jul 07, 2016 18.50 18.50 18.00 18.00 3,850 -0.42(-2.28%)
Jul 05, 2016 18.42 18.42 18.42 18.42 501 -0.65(-3.41%)
Jul 04, 2016 19.01 19.55 19.01 19.07 5,172 +1.02(+5.65%)
Jun 30, 2016 18.05 18.05 18.05 0 +0.55(+3.14%)
Jun 29, 2016 16.94 17.50 16.94 17.50 3,769 +0.65(+3.86%)
Jun 28, 2016 16.29 16.86 16.29 16.85 1,320 +0.65(+4.01%)
Jun 27, 2016 16.13 16.20 15.69 16.20 1,885 -0.98(-5.70%)
Jun 24, 2016 16.41 17.18 16.41 17.18 1,239 -0.28(-1.60%)
Jun 23, 2016 17.50 18.00 17.46 17.46 3,955 +0.45(+2.65%)
Jun 21, 2016 17.01 17.01 17.01 60 -0.59(-3.35%)
Jun 20, 2016 17.35 17.76 17.35 17.60 5,469 +0.60(+3.53%)
Jun 17, 2016 16.53 17.01 16.53 17.00 2,773 +0.75(+4.62%)
Jun 16, 2016 15.98 16.25 15.98 16.25 1,640 +0.49(+3.11%)
Jun 15, 2016 15.76 15.76 15.76 15.76 400 +0.01(+0.06%)
Jun 14, 2016 16.57 16.57 15.50 15.75 1,040 -0.72(-4.37%)
Jun 13, 2016 16.51 16.80 16.45 16.47 1,137 +0.02(+0.12%)
Jun 10, 2016 16.54 16.58 16.45 16.45 1,600 -0.55(-3.24%)
Jun 09, 2016 17.00 17.00 17.00 17.00 1,303 -0.30(-1.73%)
Jun 08, 2016 17.00 17.50 17.00 17.30 7,371 +0.97(+5.94%)
Jun 07, 2016 16.45 17.00 16.33 16.33 5,589 -0.18(-1.09%)
Jun 06, 2016 15.40 16.60 15.38 16.51 2,770 +1.11(+7.21%)
Jun 03, 2016 14.87 15.50 14.87 15.40 2,720 +1.39(+9.92%)
Jun 02, 2016 13.91 14.01 13.91 14.01 1,300 -0.24(-1.68%)
Jun 01, 2016 14.24 14.25 14.24 14.25 540 -0.54(-3.65%)
May 31, 2016 14.79 14.79 14.79 14.79 150 +1.19(+8.75%)
May 30, 2016 14.00 14.10 13.60 13.60 2,439 -0.48(-3.41%)
May 27, 2016 14.60 14.60 14.08 14.08 1,395 -0.23(-1.61%)
May 26, 2016 14.85 14.85 14.31 14.31 770 -0.51(-3.44%)
May 25, 2016 14.77 14.82 14.77 14.82 515 +0.76(+5.41%)
May 24, 2016 15.18 15.18 14.06 14.06 5,854 -1.03(-6.83%)
May 20, 2016 15.09 15.09 15.09 0 +0.68(+4.72%)
May 19, 2016 14.00 14.41 14.00 14.41 460 +0.13(+0.91%)
May 18, 2016 14.99 14.99 14.28 14.28 1,187 -0.97(-6.36%)
May 17, 2016 15.10 15.25 15.10 15.25 2,014 +0.24(+1.60%)
May 16, 2016 14.56 15.01 14.50 15.01 2,350 +1.01(+7.21%)
May 13, 2016 14.06 14.06 13.99 14.00 1,687 -0.51(-3.51%)
May 12, 2016 15.01 15.01 14.51 14.51 2,600 -0.21(-1.43%)
May 11, 2016 14.50 14.75 14.50 14.72 1,335 +0.78(+5.60%)
May 10, 2016 14.20 14.20 13.78 13.94 730 -0.36(-2.52%)
May 09, 2016 15.19 15.19 14.00 14.30 4,913 -1.08(-7.02%)
May 06, 2016 14.98 15.85 14.86 15.38 1,696 -0.13(-0.84%)
May 05, 2016 15.73 15.73 15.51 15.51 2,987 -0.27(-1.71%)
May 04, 2016 16.35 16.35 15.78 15.78 568 -0.57(-3.49%)
May 03, 2016 16.80 16.81 16.35 16.35 2,287 -0.65(-3.82%)
May 02, 2016 17.20 17.20 17.00 17.00 1,285 -0.15(-0.87%)
Apr 29, 2016 16.84 17.50 16.84 17.15 7,650 +0.64(+3.88%)
Apr 28, 2016 16.66 16.90 16.51 16.51 7,350 -0.09(-0.54%)
Apr 27, 2016 16.12 16.75 16.12 16.60 8,261 +0.50(+3.11%)
Apr 26, 2016 15.55 16.25 15.55 16.10 5,025 +0.74(+4.82%)
Apr 25, 2016 15.30 15.50 15.15 15.36 2,028 -0.09(-0.58%)
Apr 22, 2016 16.10 16.20 15.45 15.45 6,468 -1.01(-6.14%)
Apr 21, 2016 17.05 17.05 16.45 16.46 6,310 -0.34(-2.02%)
Apr 20, 2016 15.75 17.40 15.75 16.80 9,549 +1.03(+6.53%)
Apr 19, 2016 14.87 15.80 14.87 15.77 3,741 +1.13(+7.72%)
Apr 18, 2016 13.00 14.64 13.00 14.64 2,298 +0.73(+5.25%)
Apr 15, 2016 13.99 13.99 13.31 13.91 2,565 +0.01(+0.07%)
Apr 14, 2016 13.90 13.90 13.90 13.90 100 +0.23(+1.68%)
Apr 13, 2016 14.27 14.27 13.67 13.67 1,235 -0.05(-0.36%)
Apr 12, 2016 13.03 14.00 13.03 13.72 7,491 +0.66(+5.05%)
Apr 11, 2016 12.73 13.06 12.73 13.06 1,920 +0.26(+2.03%)
Apr 08, 2016 12.48 12.80 12.48 12.80 1,360 +0.90(+7.56%)
Apr 07, 2016 12.60 12.60 11.90 11.90 2,825 -1.50(-11.19%)
Apr 06, 2016 12.65 13.40 12.65 13.40 1,287 +0.42(+3.24%)
Apr 05, 2016 12.64 12.98 12.64 12.98 1,004 +0.42(+3.34%)
Apr 04, 2016 12.56 12.56 12.56 12.56 277 -0.28(-2.18%)
Mar 31, 2016 12.84 12.84 12.84 66 -0.35(-2.65%)
Mar 30, 2016 13.19 13.19 13.19 13.19 190 +0.84(+6.80%)
Mar 29, 2016 12.94 12.94 12.35 12.35 1,000 -0.61(-4.71%)
Mar 28, 2016 12.02 12.96 12.02 12.96 1,000 +0.76(+6.23%)
Mar 24, 2016 12.20 12.20 12.20 0 -0.53(-4.16%)
Mar 23, 2016 13.45 13.45 12.73 12.73 2,020 -1.32(-9.40%)
Mar 22, 2016 13.60 14.05 13.60 14.05 3,074 +0.46(+3.38%)
Mar 21, 2016 13.98 14.05 13.56 13.59 3,137 -0.51(-3.62%)
Mar 18, 2016 14.50 14.51 14.00 14.10 3,884 -0.15(-1.05%)
Mar 17, 2016 13.00 14.25 13.00 14.25 4,499 +1.50(+11.76%)
Mar 16, 2016 12.27 12.75 12.27 12.75 870 +0.54(+4.42%)
Mar 15, 2016 12.73 12.73 12.21 12.21 4,032 -0.62(-4.83%)
Mar 14, 2016 13.22 13.22 12.81 12.83 2,350 -0.10(-0.77%)
Mar 11, 2016 13.30 13.30 12.93 12.93 550 -0.36(-2.71%)
Mar 09, 2016 13.29 13.29 13.29 40 +0.40(+3.10%)
Mar 08, 2016 14.00 14.00 12.28 12.89 27,263 -0.90(-6.53%)
Mar 07, 2016 13.30 13.96 13.30 13.79 5,297 +0.55(+4.15%)
Mar 04, 2016 12.50 13.65 12.50 13.24 5,046 +0.64(+5.08%)
Mar 03, 2016 12.58 12.64 12.29 12.60 6,409 +0.57(+4.74%)
Mar 02, 2016 11.28 12.03 11.28 12.03 6,471 +1.39(+13.06%)
Mar 01, 2016 10.97 10.97 10.64 10.64 2,175 -0.14(-1.30%)
Feb 29, 2016 10.77 10.78 10.77 10.78 782 +0.08(+0.75%)
Feb 26, 2016 11.18 11.28 10.68 10.70 2,648 +0.23(+2.20%)
Feb 25, 2016 10.95 10.95 10.47 10.47 1,790 +0.37(+3.66%)
Feb 24, 2016 10.49 10.49 9.940 10.10 4,360 -0.91(-8.27%)
Feb 23, 2016 12.00 12.00 11.01 11.01 4,900 -1.29(-10.49%)
Feb 22, 2016 11.49 12.42 11.46 12.30 5,193 +1.60(+14.95%)
Feb 19, 2016 10.59 10.92 10.59 10.70 3,675 +0.21(+2.00%)
Feb 18, 2016 11.01 11.01 10.49 10.49 635 -0.84(-7.41%)
Feb 17, 2016 10.00 10.91 10.00 11.33 12,136 +2.22(+24.37%)
Feb 16, 2016 8.990 9.110 8.990 9.110 2,436 +0.59(+6.92%)
Feb 12, 2016 8.520 8.520 8.520 0 +0.78(+10.08%)
Feb 11, 2016 8.060 8.060 7.740 7.740 5,120 -0.36(-4.44%)
Feb 10, 2016 8.500 8.500 8.100 8.100 650 -0.15(-1.82%)
Feb 09, 2016 8.470 8.470 8.250 8.250 230 -0.27(-3.17%)
Feb 08, 2016 8.990 8.990 8.520 8.520 4,892 -0.16(-1.84%)
Feb 05, 2016 8.480 8.700 8.110 8.680 2,444 +0.41(+4.96%)
Feb 04, 2016 8.000 8.730 8.000 8.270 2,141 +0.44(+5.62%)
Feb 03, 2016 7.490 7.830 7.490 7.830 800 +0.35(+4.68%)
Feb 02, 2016 7.530 7.540 7.480 7.480 3,807 -0.04(-0.53%)
Feb 01, 2016 7.970 7.970 7.520 7.520 2,075 -0.22(-2.84%)
Jan 29, 2016 7.900 7.930 7.500 7.740 3,588 +0.23(+3.06%)
Jan 28, 2016 7.310 7.510 7.300 7.510 600 +0.01(+0.13%)
Jan 27, 2016 7.500 7.500 7.500 7.500 352 +0.00(+0.00%)
Jan 26, 2016 7.350 7.610 7.340 7.500 2,659 +0.17(+2.32%)
Jan 25, 2016 7.990 7.990 7.330 7.330 1,264 -0.47(-6.03%)
Jan 22, 2016 8.020 8.250 8.020 7.800 3,315 +0.20(+2.63%)
Jan 21, 2016 7.490 7.940 7.490 7.600 5,575 +0.30(+4.11%)
Jan 20, 2016 7.380 7.380 7.300 7.300 300 -0.19(-2.54%)
Jan 19, 2016 7.250 7.490 7.100 7.490 5,390 +0.54(+7.77%)
Jan 18, 2016 6.020 6.950 6.020 6.950 385 +0.00(+0.00%)
Jan 15, 2016 6.470 6.950 5.690 6.950 3,390 +0.35(+5.30%)
Jan 14, 2016 5.780 6.750 5.780 6.600 15,708 +0.12(+1.85%)
Jan 13, 2016 6.510 6.600 6.370 6.480 2,360 -0.22(-3.28%)
Jan 12, 2016 6.700 6.710 6.500 6.700 1,750 -0.15(-2.19%)
Jan 11, 2016 7.010 7.010 6.720 6.850 7,037 -0.27(-3.79%)
Jan 08, 2016 7.300 7.300 7.120 7.120 300 -0.23(-3.13%)
Jan 07, 2016 7.450 7.500 7.310 7.350 1,843 -0.70(-8.70%)
Jan 05, 2016 8.050 8.050 8.050 85 +0.30(+3.87%)
Jan 04, 2016 7.790 7.790 7.750 7.750 2,624 -0.53(-6.40%)
Dec 29, 2015 8.280 8.280 8.280 0 -0.22(-2.59%)
Dec 24, 2015 8.500 8.500 8.500 0 +0.16(+1.92%)
Dec 23, 2015 8.100 8.550 8.100 8.340 4,065 +0.42(+5.30%)
Dec 22, 2015 7.600 7.920 7.580 7.920 625 +0.47(+6.31%)
Dec 21, 2015 7.480 8.080 7.450 7.450 2,681 +0.13(+1.78%)
Dec 18, 2015 7.020 7.500 7.020 7.320 2,199 +0.26(+3.68%)
Dec 17, 2015 7.050 7.060 7.040 7.060 3,366 -0.37(-4.98%)
Dec 16, 2015 7.380 7.430 7.310 7.430 2,200 +0.12(+1.64%)
Dec 15, 2015 6.410 7.310 6.410 7.310 1,835 -0.16(-2.14%)
Dec 14, 2015 7.580 7.580 7.450 7.470 1,570 -0.53(-6.63%)
Dec 11, 2015 8.000 8.040 8.000 8.000 4,950 +0.00(+0.00%)
Dec 10, 2015 7.470 8.420 7.470 8.000 4,092 +0.12(+1.52%)
Dec 09, 2015 7.990 7.990 7.880 7.880 1,105 +0.06(+0.77%)
Dec 08, 2015 7.820 8.000 7.820 7.820 4,414 -0.13(-1.64%)
Dec 07, 2015 8.120 8.120 7.950 7.950 2,712 -0.26(-3.17%)
Dec 04, 2015 8.210 8.240 8.210 8.210 769 +0.02(+0.24%)
Dec 03, 2015 8.200 8.200 8.190 8.190 536 +0.03(+0.37%)
Dec 02, 2015 8.150 8.160 8.150 8.160 305 -0.50(-5.77%)
Dec 01, 2015 8.660 8.660 8.660 8.660 244 +0.22(+2.61%)
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.