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 )

68.88 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Sep 29, 2023 58.44 58.50 58.44 58.50 359 +1.00(+1.74%)
Sep 28, 2023 56.40 57.50 56.38 57.50 1,594 +3.25(+5.99%)
Sep 27, 2023 54.87 54.87 54.25 54.25 425 -0.62(-1.13%)
Sep 26, 2023 54.00 55.15 54.00 54.87 967 -0.48(-0.87%)
Sep 25, 2023 53.50 55.35 55.29 55.35 1,106 +1.11(+2.05%)
Sep 22, 2023 55.00 55.00 54.24 54.24 1,904 +0.08(+0.15%)
Sep 21, 2023 55.00 55.10 54.02 54.16 4,106 -3.14(-5.48%)
Sep 20, 2023 57.68 57.85 57.30 57.30 691 -0.13(-0.23%)
Sep 19, 2023 57.65 57.65 57.23 57.43 1,700 -1.07(-1.83%)
Sep 18, 2023 58.03 58.50 58.03 58.50 405 -1.25(-2.09%)
Sep 15, 2023 59.29 60.20 59.25 59.75 2,003 +0.46(+0.78%)
Sep 14, 2023 58.00 59.29 58.00 59.29 1,124 +1.98(+3.45%)
Sep 13, 2023 57.50 57.62 57.00 57.31 653 +0.01(+0.02%)
Sep 12, 2023 57.63 57.68 56.85 57.30 2,400 -0.59(-1.02%)
Sep 11, 2023 56.65 57.89 56.65 57.89 6,091 +2.64(+4.78%)
Sep 08, 2023 54.58 55.25 54.55 55.25 2,201 +0.09(+0.16%)
Sep 07, 2023 55.94 55.94 55.15 55.16 1,116 -1.09(-1.94%)
Sep 06, 2023 57.50 57.50 55.90 56.25 3,019 -1.18(-2.05%)
Sep 05, 2023 58.34 58.34 57.19 57.43 2,532 -0.38(-0.66%)
Sep 01, 2023 57.81 0 +1.70(+3.03%)
Aug 31, 2023 56.67 56.67 56.11 56.11 672 -0.09(-0.16%)
Aug 30, 2023 56.25 56.29 56.03 56.20 2,050 +0.38(+0.68%)
Aug 29, 2023 54.80 56.00 54.74 55.82 1,753 +1.04(+1.90%)
Aug 25, 2023 54.78 9 +0.14(+0.26%)
Aug 24, 2023 54.50 54.75 54.50 54.64 850 -0.61(-1.10%)
Aug 23, 2023 55.17 55.70 55.17 55.25 1,255 +0.05(+0.09%)
Aug 22, 2023 54.34 55.25 54.26 55.20 1,124 +1.60(+2.99%)
Aug 21, 2023 53.60 53.60 53.60 53.60 317 +1.10(+2.10%)
Aug 18, 2023 52.40 52.50 52.35 52.50 410 +0.13(+0.25%)
Aug 17, 2023 51.28 53.25 51.28 52.37 2,500 +2.37(+4.74%)
Aug 16, 2023 50.70 50.70 50.00 50.00 356 -1.43(-2.78%)
Aug 15, 2023 52.21 52.21 51.10 51.43 3,083 -2.35(-4.37%)
Aug 14, 2023 54.57 54.57 53.78 53.78 578 -0.79(-1.45%)
Aug 11, 2023 54.00 54.57 53.60 54.57 402 -0.25(-0.46%)
Aug 10, 2023 56.06 56.06 54.43 54.82 3,420 -1.00(-1.79%)
Aug 09, 2023 56.48 56.51 55.73 55.82 1,374 -0.68(-1.20%)
Aug 08, 2023 55.69 56.50 55.06 56.50 2,685 +0.27(+0.48%)
Aug 04, 2023 56.23 0 -0.02(-0.04%)
Aug 03, 2023 56.09 56.67 55.21 56.25 1,601 +0.16(+0.29%)
Aug 02, 2023 56.57 56.72 56.09 56.09 1,152 -1.51(-2.62%)
Aug 01, 2023 59.14 59.14 57.14 57.60 3,173 -1.00(-1.71%)
Jul 31, 2023 58.09 58.75 58.09 58.60 1,555 +0.51(+0.88%)
Jul 28, 2023 57.07 58.09 57.07 58.09 4,611 +2.27(+4.07%)
Jul 27, 2023 56.20 57.09 55.75 55.82 1,943 +0.07(+0.13%)
Jul 26, 2023 56.50 56.50 55.52 55.75 2,099 -2.10(-3.63%)
Jul 25, 2023 56.51 58.35 56.51 57.85 3,756 +1.34(+2.37%)
Jul 24, 2023 56.00 56.89 55.76 56.51 871 +0.81(+1.45%)
Jul 21, 2023 55.55 55.80 55.55 55.70 553 +0.45(+0.81%)
Jul 20, 2023 56.10 56.28 55.25 55.25 3,038 -0.29(-0.52%)
Jul 19, 2023 55.50 55.85 55.50 55.54 1,137 -0.31(-0.56%)
Jul 18, 2023 55.25 55.85 55.25 55.85 480 +0.75(+1.36%)
Jul 17, 2023 54.48 55.30 54.45 55.10 1,143 +0.02(+0.04%)
Jul 14, 2023 54.75 55.20 54.75 55.08 466 -0.60(-1.08%)
Jul 13, 2023 55.85 55.85 55.68 55.68 1,127 +0.00(+0.00%)
Jul 12, 2023 56.98 57.00 55.68 55.68 5,233 +0.28(+0.51%)
Jul 11, 2023 55.33 55.48 54.28 55.40 2,035 -0.28(-0.50%)
Jul 10, 2023 55.10 55.75 55.08 55.68 22,539 +0.83(+1.51%)
Jul 07, 2023 52.74 55.15 52.74 54.85 17,494 +1.96(+3.71%)
Jul 06, 2023 54.12 54.12 51.97 52.89 3,340 -2.02(-3.68%)
Jul 05, 2023 56.76 56.76 54.58 54.91 3,760 -1.19(-2.12%)
Jul 04, 2023 56.12 56.12 56.10 56.10 1,981 -0.10(-0.18%)
Jun 30, 2023 56.20 0 +1.70(+3.12%)
Jun 29, 2023 54.02 54.58 54.02 54.50 524 -0.05(-0.09%)
Jun 28, 2023 54.47 54.69 53.99 54.55 1,774 +0.08(+0.15%)
Jun 27, 2023 53.32 55.43 53.32 54.47 1,251 +1.36(+2.56%)
Jun 26, 2023 52.13 54.19 52.13 53.11 1,305 +1.06(+2.04%)
Jun 23, 2023 53.75 53.75 52.05 52.05 1,109 -2.20(-4.06%)
Jun 22, 2023 54.43 54.58 54.25 54.25 702 -0.25(-0.46%)
Jun 21, 2023 54.05 54.80 54.05 54.50 1,809 -0.26(-0.47%)
Jun 20, 2023 55.14 55.14 54.25 54.76 2,199 -1.37(-2.44%)
Jun 19, 2023 55.47 56.13 55.47 56.13 626 -0.87(-1.53%)
Jun 16, 2023 57.24 57.24 55.51 57.00 3,119 -0.39(-0.68%)
Jun 15, 2023 57.59 59.03 57.19 57.39 5,360 -41.01(-41.68%)
May 08, 2023 96.75 98.57 96.75 98.40 1,741 +0.85(+0.87%)
May 05, 2023 97.25 98.14 96.02 97.55 3,291 +0.56(+0.58%)
May 04, 2023 98.81 98.81 96.65 96.99 4,176 -2.72(-2.73%)
May 03, 2023 102.36 102.36 99.01 99.71 1,700 -1.15(-1.14%)
May 02, 2023 101.86 102.24 99.86 100.86 4,505 -1.85(-1.80%)
May 01, 2023 106.79 106.80 102.71 102.71 3,002 -2.57(-2.44%)
Apr 28, 2023 100.61 105.28 100.61 105.28 1,535 +0.39(+0.37%)
Apr 27, 2023 101.50 105.00 101.50 104.89 10,343 +3.19(+3.14%)
Apr 26, 2023 96.30 103.50 92.00 101.70 47,125 +5.70(+5.94%)
Apr 25, 2023 96.51 97.01 93.45 96.00 5,626 -3.90(-3.90%)
Apr 24, 2023 97.27 99.90 95.90 99.90 7,213 -0.10(-0.10%)
Apr 21, 2023 100.00 100.00 97.75 100.00 5,839 -1.43(-1.41%)
Apr 20, 2023 100.00 103.92 100.00 101.43 4,653 -0.31(-0.30%)
Apr 19, 2023 99.80 101.74 99.59 101.74 3,903 +0.74(+0.73%)
Apr 18, 2023 101.35 101.35 97.93 101.00 2,756 -0.25(-0.25%)
Apr 17, 2023 96.49 102.00 96.49 101.25 8,143 +4.75(+4.92%)
Apr 14, 2023 94.79 97.00 94.76 96.50 39,209 +3.25(+3.49%)
Apr 13, 2023 93.23 94.50 91.51 93.25 5,996 +0.75(+0.81%)
Apr 12, 2023 91.00 92.51 91.00 92.50 2,705 -1.49(-1.59%)
Apr 11, 2023 91.59 93.99 90.49 93.99 5,835 +3.88(+4.31%)
Apr 10, 2023 88.00 92.00 87.25 90.11 7,450 -0.93(-1.02%)
Apr 06, 2023 91.04 0 +2.04(+2.29%)
Apr 05, 2023 87.20 89.65 86.71 89.00 11,638 -0.71(-0.79%)
Apr 04, 2023 91.09 91.10 88.26 89.71 8,465 -0.39(-0.43%)
Apr 03, 2023 92.00 92.50 86.66 90.10 13,282 +10.10(+12.62%)
Mar 31, 2023 78.75 80.25 78.75 80.00 7,372 +0.90(+1.14%)
Mar 30, 2023 79.97 81.00 78.50 79.10 2,810 +0.97(+1.24%)
Mar 29, 2023 78.11 78.13 78.02 78.13 585 -0.87(-1.10%)
Mar 28, 2023 78.00 79.12 77.27 79.00 2,888 +1.55(+2.00%)
Mar 27, 2023 78.97 78.97 77.45 77.45 430 -1.55(-1.96%)
Mar 23, 2023 79.00 3 -0.50(-0.63%)
Mar 22, 2023 78.16 80.00 78.16 79.50 650 +1.00(+1.27%)
Mar 21, 2023 80.99 82.00 78.50 78.50 2,201 -1.50(-1.88%)
Mar 20, 2023 74.85 80.00 74.85 80.00 1,855 +4.38(+5.79%)
Mar 17, 2023 75.37 77.00 74.98 75.62 2,214 -1.38(-1.79%)
Mar 16, 2023 74.00 77.11 72.10 77.00 2,324 +2.00(+2.67%)
Mar 15, 2023 76.00 77.99 74.04 75.00 1,503 -6.00(-7.41%)
Mar 14, 2023 82.00 82.00 79.51 81.00 4,370 +0.00(+0.00%)
Mar 13, 2023 80.10 81.01 79.35 81.00 4,372 -3.63(-4.29%)
Mar 10, 2023 84.01 84.63 81.00 84.63 6,988 -1.77(-2.05%)
Mar 09, 2023 88.00 88.00 84.99 86.40 5,858 -3.01(-3.37%)
Mar 08, 2023 85.00 89.41 84.55 89.41 2,699 +2.41(+2.77%)
Mar 07, 2023 90.08 90.08 86.01 87.00 722 -3.75(-4.13%)
Mar 06, 2023 92.00 92.59 90.10 90.75 2,418 -1.94(-2.09%)
Mar 03, 2023 92.00 92.98 91.50 92.69 2,060 +2.69(+2.99%)
Mar 02, 2023 89.03 91.20 89.03 90.00 3,794 -2.15(-2.33%)
Mar 01, 2023 85.76 94.24 85.76 92.15 12,129 +5.75(+6.66%)
Feb 28, 2023 82.89 86.50 82.89 86.40 4,108 +2.79(+3.34%)
Feb 27, 2023 80.01 85.00 80.01 83.61 2,257 +1.11(+1.35%)
Feb 24, 2023 83.51 83.70 79.01 82.50 6,197 -4.02(-4.65%)
Feb 23, 2023 87.97 87.97 84.23 86.52 10,089 -1.41(-1.60%)
Feb 22, 2023 89.12 90.00 85.10 87.93 25,595 -4.07(-4.42%)
Feb 21, 2023 70.00 92.00 69.79 92.00 101,890 +32.11(+53.61%)
Feb 17, 2023 59.89 0 -0.06(-0.10%)
Feb 16, 2023 60.15 62.14 58.65 59.95 13,260 +3.00(+5.27%)
Feb 15, 2023 57.50 57.50 56.94 56.95 1,361 +0.11(+0.19%)
Feb 14, 2023 55.25 56.84 55.25 56.84 3,811 +0.12(+0.21%)
Feb 13, 2023 56.48 56.79 56.48 56.72 10,663 +1.38(+2.49%)
Feb 10, 2023 55.43 56.19 55.21 55.34 3,820 -2.26(-3.92%)
Feb 09, 2023 58.65 58.65 57.00 57.60 2,100 -1.05(-1.79%)
Feb 08, 2023 58.90 58.90 58.60 58.65 609 +0.66(+1.14%)
Feb 07, 2023 57.95 58.90 57.75 57.99 3,002 +1.49(+2.64%)
Feb 06, 2023 58.24 58.24 56.25 56.50 1,699 -1.50(-2.59%)
Feb 03, 2023 59.35 59.35 58.00 58.00 330 +1.00(+1.75%)
Feb 02, 2023 57.81 57.81 57.00 57.00 1,637 -1.80(-3.06%)
Feb 01, 2023 57.49 58.80 57.20 58.80 3,664 +0.52(+0.89%)
Jan 31, 2023 56.90 58.49 56.90 58.28 2,119 +1.85(+3.28%)
Jan 30, 2023 56.24 56.43 56.24 56.43 714 +0.43(+0.77%)
Jan 27, 2023 55.96 56.00 55.37 56.00 1,280 +0.44(+0.79%)
Jan 26, 2023 55.21 56.50 55.21 55.56 2,270 -0.05(-0.09%)
Jan 25, 2023 56.25 56.26 54.95 55.61 4,135 -2.50(-4.30%)
Jan 24, 2023 57.00 58.21 56.60 58.11 2,312 +1.11(+1.95%)
Jan 23, 2023 57.15 57.15 57.00 57.00 329 -0.03(-0.05%)
Jan 20, 2023 57.46 57.63 57.03 57.03 607 +0.78(+1.39%)
Jan 19, 2023 55.96 56.25 55.96 56.25 250 +0.04(+0.07%)
Jan 18, 2023 57.49 57.94 56.04 56.21 2,031 +1.21(+2.20%)
Jan 17, 2023 55.00 55.00 55.00 55.00 598 -0.41(-0.74%)
Jan 16, 2023 55.01 56.95 55.01 55.41 1,100 -1.54(-2.70%)
Jan 13, 2023 54.35 57.02 54.35 56.95 1,297 +1.26(+2.26%)
Jan 12, 2023 55.69 55.69 54.50 55.69 3,923 +0.93(+1.70%)
Jan 11, 2023 53.50 55.29 53.00 54.76 2,602 +0.67(+1.24%)
Jan 10, 2023 53.50 54.25 53.47 54.09 742 +0.08(+0.15%)
Jan 09, 2023 54.06 54.75 54.00 54.01 2,213 +0.51(+0.95%)
Jan 06, 2023 52.88 54.00 52.88 53.50 4,781 +1.50(+2.88%)
Jan 05, 2023 49.73 52.00 49.73 52.00 447 +2.25(+4.52%)
Jan 04, 2023 49.72 49.81 47.75 49.75 4,330 -1.59(-3.10%)
Jan 03, 2023 52.00 52.00 51.34 51.34 1,010 -0.59(-1.14%)
Dec 30, 2022 51.93 0 -0.50(-0.95%)
Dec 29, 2022 52.43 52.43 52.43 52.43 107 -0.57(-1.08%)
Dec 28, 2022 53.00 53.94 53.00 53.00 3,239 +0.00(+0.00%)
Dec 23, 2022 53.00 0 +1.05(+2.02%)
Dec 22, 2022 51.92 51.95 51.92 51.95 540 -0.30(-0.57%)
Dec 21, 2022 51.91 53.19 51.91 52.25 1,808 +0.75(+1.46%)
Dec 20, 2022 51.45 51.50 51.40 51.50 577 +0.50(+0.98%)
Dec 19, 2022 51.50 51.50 49.92 51.00 650 -0.50(-0.97%)
Dec 16, 2022 51.48 51.59 51.48 51.50 1,160 +0.00(+0.00%)
Dec 15, 2022 51.50 51.50 51.50 51.50 100 -0.90(-1.72%)
Dec 14, 2022 51.60 52.40 51.60 52.40 855 +0.90(+1.75%)
Dec 13, 2022 53.00 53.00 51.50 51.50 1,208 +0.64(+1.26%)
Dec 12, 2022 50.51 51.00 50.50 50.86 1,064 -0.93(-1.80%)
Dec 09, 2022 51.01 51.79 51.01 51.79 1,384 +0.29(+0.56%)
Dec 08, 2022 50.39 52.00 50.39 51.50 3,736 +1.18(+2.34%)
Dec 07, 2022 50.33 50.33 50.32 50.32 229 -0.50(-0.98%)
Dec 06, 2022 49.26 51.00 49.26 50.82 1,464 -0.66(-1.28%)
Dec 05, 2022 51.17 51.48 51.17 51.48 882 -0.02(-0.04%)
Dec 02, 2022 51.76 51.76 51.49 51.50 903 -0.30(-0.58%)
Dec 01, 2022 50.50 51.88 50.50 51.80 1,190 +1.80(+3.60%)
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%)
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.