Skip to main content

Teck Resources Cl A (TSX: TECK-A )

62.22 +2.72 (+4.57%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 58.97 59.57 58.97 59.50 1,136 +0.90(+1.54%)
Mar 26, 2024 58.41 58.84 58.41 58.60 399 -0.09(-0.15%)
Mar 25, 2024 59.38 59.89 58.69 58.69 2,320 -0.70(-1.18%)
Mar 22, 2024 60.98 60.98 59.38 59.39 3,027 -1.14(-1.88%)
Mar 21, 2024 60.67 60.86 60.15 60.53 3,715 -0.12(-0.20%)
Mar 20, 2024 58.80 60.65 58.80 60.65 2,310 +1.53(+2.59%)
Mar 19, 2024 58.95 59.65 58.95 59.12 3,828 -0.88(-1.47%)
Mar 18, 2024 61.30 61.30 60.00 60.00 3,320 -0.98(-1.61%)
Mar 15, 2024 61.00 61.00 60.50 60.98 1,270 +0.57(+0.94%)
Mar 14, 2024 60.66 61.20 60.00 60.41 6,086 -1.29(-2.09%)
Mar 13, 2024 57.29 62.00 57.29 61.70 9,435 +4.82(+8.47%)
Mar 12, 2024 55.87 56.88 55.75 56.88 2,604 +0.88(+1.57%)
Mar 11, 2024 55.50 56.27 55.50 56.00 3,362 +0.09(+0.16%)
Mar 08, 2024 55.95 56.50 55.37 55.91 818 +0.53(+0.96%)
Mar 07, 2024 54.13 55.62 54.11 55.38 3,431 +1.81(+3.38%)
Mar 06, 2024 53.13 53.82 53.13 53.57 1,200 +0.46(+0.87%)
Mar 05, 2024 53.47 53.50 53.11 53.11 650 -0.37(-0.69%)
Mar 04, 2024 53.40 53.85 53.40 53.48 4,517 +0.41(+0.77%)
Mar 01, 2024 52.25 53.07 52.25 53.07 1,440 +1.01(+1.94%)
Feb 29, 2024 51.28 52.47 51.28 52.06 1,931 +1.29(+2.54%)
Feb 28, 2024 51.24 51.24 50.71 50.77 732 -1.13(-2.18%)
Feb 27, 2024 52.44 52.48 51.90 51.90 3,535 -0.52(-0.99%)
Feb 26, 2024 52.00 52.42 51.95 52.42 2,221 -1.03(-1.93%)
Feb 23, 2024 52.00 53.45 52.00 53.45 7,046 +1.20(+2.30%)
Feb 22, 2024 53.18 53.74 52.25 52.25 6,337 +0.84(+1.63%)
Feb 21, 2024 51.36 51.41 50.98 51.41 3,361 +0.71(+1.40%)
Feb 20, 2024 51.86 51.86 50.70 50.70 1,951 -1.74(-3.32%)
Feb 16, 2024 52.44 0 +0.85(+1.65%)
Feb 15, 2024 51.68 51.78 51.59 51.59 1,010 +0.61(+1.20%)
Feb 14, 2024 50.80 50.98 50.51 50.98 1,426 +0.86(+1.72%)
Feb 13, 2024 50.04 50.18 49.64 50.12 4,126 -0.48(-0.95%)
Feb 12, 2024 50.08 50.73 50.08 50.60 3,115 +0.86(+1.73%)
Feb 09, 2024 50.90 50.90 49.62 49.74 4,060 -1.27(-2.49%)
Feb 08, 2024 51.50 51.50 50.80 51.01 3,941 -0.79(-1.53%)
Feb 07, 2024 51.75 52.00 51.59 51.80 1,962 -0.50(-0.96%)
Feb 06, 2024 52.77 52.77 52.22 52.30 5,588 +0.15(+0.29%)
Feb 05, 2024 52.88 52.88 51.70 52.15 3,527 -1.17(-2.19%)
Feb 02, 2024 53.80 53.80 53.25 53.32 6,790 -0.87(-1.61%)
Feb 01, 2024 54.50 54.62 54.15 54.19 757 +0.39(+0.72%)
Jan 31, 2024 54.50 54.50 53.77 53.80 1,340 -0.62(-1.14%)
Jan 30, 2024 54.00 54.51 53.53 54.42 1,546 +0.22(+0.41%)
Jan 29, 2024 53.62 54.25 53.62 54.20 845 +0.06(+0.11%)
Jan 26, 2024 54.25 54.25 53.32 54.14 2,540 -0.51(-0.93%)
Jan 25, 2024 54.35 54.65 54.35 54.65 263 +0.43(+0.79%)
Jan 24, 2024 54.38 54.65 54.18 54.22 3,601 +1.82(+3.47%)
Jan 23, 2024 52.50 53.00 52.25 52.40 3,984 +0.75(+1.45%)
Jan 22, 2024 51.35 51.85 51.35 51.65 3,700 +0.10(+0.19%)
Jan 19, 2024 50.69 51.66 50.69 51.55 4,085 +1.25(+2.49%)
Jan 18, 2024 50.00 50.30 50.00 50.30 2,206 +0.45(+0.90%)
Jan 17, 2024 50.15 50.87 49.70 49.85 2,820 -1.04(-2.04%)
Jan 16, 2024 49.98 51.36 49.35 50.89 6,211 -0.18(-0.35%)
Jan 15, 2024 51.00 51.24 50.65 51.07 6,116 +0.12(+0.24%)
Jan 12, 2024 52.00 52.00 50.95 50.95 2,832 -0.65(-1.26%)
Jan 11, 2024 51.54 51.86 51.24 51.60 1,777 -0.14(-0.27%)
Jan 10, 2024 52.75 52.75 51.64 51.74 2,200 -0.66(-1.26%)
Jan 09, 2024 53.51 53.51 52.40 52.40 1,411 -1.27(-2.37%)
Jan 08, 2024 53.91 53.91 52.70 53.67 2,775 -0.24(-0.45%)
Jan 05, 2024 53.20 54.02 53.20 53.91 4,256 +0.12(+0.22%)
Jan 04, 2024 54.12 54.24 53.00 53.79 3,628 -0.33(-0.61%)
Jan 03, 2024 53.50 54.25 53.22 54.12 1,295 -0.39(-0.72%)
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.