Teck Resources Limited (TECK-A.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 02:38PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 67.86 | 68.64 | 67.86 | 68.64 | 68.64 | 836 |
| 02 Jul 2024 | 66.03 | 66.37 | 66.03 | 66.30 | 66.30 | 1,234 |
| 28 Jun 2024 | 66.82 | 66.82 | 65.40 | 65.50 | 65.50 | 2,724 |
| 27 Jun 2024 | 65.08 | 66.12 | 65.08 | 65.85 | 65.85 | 3,409 |
| 26 Jun 2024 | 65.04 | 65.28 | 65.04 | 65.14 | 65.14 | 300 |
| 25 Jun 2024 | 65.59 | 65.59 | 65.03 | 65.03 | 65.03 | 540 |
| 24 Jun 2024 | 64.71 | 66.00 | 64.71 | 66.00 | 66.00 | 500 |
| 21 Jun 2024 | 65.99 | 66.00 | 64.10 | 64.63 | 64.63 | 2,659 |
| 20 Jun 2024 | 64.94 | 65.70 | 64.91 | 65.63 | 65.63 | 2,994 |
| 19 Jun 2024 | 65.10 | 65.10 | 64.25 | 64.25 | 64.25 | 785 |
| 18 Jun 2024 | 65.31 | 65.57 | 64.87 | 64.87 | 64.87 | 3,410 |
| 17 Jun 2024 | 63.51 | 65.48 | 63.51 | 65.48 | 65.48 | 750 |
| 17 Jun 2024 | 0.125 Dividend | |||||
| 14 Jun 2024 | 65.01 | 65.04 | 65.00 | 65.00 | 64.88 | 600 |
| 13 Jun 2024 | 65.01 | 65.31 | 65.00 | 65.31 | 65.18 | 1,737 |
| 12 Jun 2024 | 67.25 | 67.96 | 65.67 | 65.86 | 65.73 | 4,100 |
| 11 Jun 2024 | 67.75 | 67.75 | 66.00 | 66.30 | 66.17 | 1,836 |
| 10 Jun 2024 | 68.53 | 68.53 | 67.78 | 68.18 | 68.05 | 1,462 |
| 07 Jun 2024 | 68.27 | 68.27 | 67.63 | 67.63 | 67.50 | 1,243 |
| 06 Jun 2024 | 67.99 | 69.60 | 67.99 | 69.60 | 69.47 | 2,715 |
| 05 Jun 2024 | 67.00 | 67.96 | 67.00 | 67.95 | 67.82 | 616 |
| 04 Jun 2024 | 69.50 | 69.50 | 65.00 | 65.95 | 65.82 | 4,913 |
| 03 Jun 2024 | 71.60 | 71.60 | 70.12 | 70.12 | 69.99 | 2,141 |
| 31 May 2024 | 70.85 | 70.92 | 70.10 | 70.85 | 70.71 | 2,594 |
| 30 May 2024 | 69.60 | 71.05 | 69.60 | 70.90 | 70.76 | 1,440 |
| 29 May 2024 | 71.08 | 71.14 | 70.64 | 70.64 | 70.50 | 780 |
| 28 May 2024 | 72.02 | 72.12 | 71.83 | 71.83 | 71.69 | 4,540 |
| 27 May 2024 | 70.40 | 70.70 | 70.06 | 70.70 | 70.56 | 1,063 |
| 24 May 2024 | 70.00 | 70.15 | 69.75 | 70.15 | 70.02 | 1,955 |
| 23 May 2024 | 70.11 | 70.11 | 68.80 | 68.88 | 68.75 | 4,480 |
| 22 May 2024 | 71.03 | 72.00 | 68.92 | 69.29 | 69.16 | 11,388 |
| 21 May 2024 | 73.26 | 74.15 | 72.90 | 72.90 | 72.76 | 3,023 |
| 17 May 2024 | 71.00 | 73.20 | 71.00 | 73.17 | 73.03 | 8,024 |
| 16 May 2024 | 71.30 | 71.30 | 70.65 | 70.65 | 70.51 | 911 |
| 15 May 2024 | 72.71 | 72.71 | 70.60 | 70.99 | 70.85 | 3,068 |
| 14 May 2024 | 71.00 | 72.00 | 71.00 | 71.67 | 71.53 | 5,842 |
| 13 May 2024 | 70.23 | 70.90 | 69.95 | 70.15 | 70.02 | 1,746 |
| 10 May 2024 | 71.30 | 71.30 | 70.35 | 70.67 | 70.53 | 2,886 |
| 09 May 2024 | 69.14 | 70.52 | 69.14 | 70.13 | 70.00 | 4,105 |
| 08 May 2024 | 68.65 | 68.65 | 67.18 | 67.75 | 67.62 | 1,161 |
| 07 May 2024 | 68.33 | 69.05 | 68.33 | 69.05 | 68.92 | 1,051 |
| 06 May 2024 | 68.77 | 68.77 | 68.00 | 68.00 | 67.87 | 1,913 |
| 03 May 2024 | 67.73 | 67.73 | 67.33 | 67.50 | 67.37 | 1,185 |
| 02 May 2024 | 66.22 | 67.32 | 66.10 | 66.79 | 66.66 | 2,607 |
| 01 May 2024 | 67.25 | 67.25 | 65.61 | 65.61 | 65.48 | 3,230 |
| 30 Apr 2024 | 67.98 | 68.80 | 67.98 | 67.99 | 67.86 | 2,021 |
| 29 Apr 2024 | 69.29 | 70.20 | 68.96 | 69.39 | 69.26 | 3,847 |
| 26 Apr 2024 | 67.90 | 69.20 | 66.75 | 68.70 | 68.57 | 4,363 |
| 25 Apr 2024 | 66.99 | 67.60 | 64.98 | 67.60 | 67.47 | 5,208 |
| 24 Apr 2024 | 62.09 | 62.65 | 62.01 | 62.20 | 62.08 | 1,949 |
| 23 Apr 2024 | 61.99 | 62.27 | 61.45 | 62.13 | 62.01 | 4,781 |
| 22 Apr 2024 | 63.93 | 63.93 | 62.48 | 62.93 | 62.81 | 5,352 |
| 19 Apr 2024 | 65.40 | 65.80 | 64.52 | 64.77 | 64.65 | 2,301 |
| 18 Apr 2024 | 65.92 | 66.15 | 65.07 | 65.70 | 65.57 | 2,983 |
| 17 Apr 2024 | 66.56 | 66.56 | 65.00 | 65.00 | 64.88 | 1,261 |
| 16 Apr 2024 | 65.39 | 65.40 | 63.79 | 64.62 | 64.50 | 3,169 |
| 15 Apr 2024 | 66.03 | 66.22 | 65.60 | 65.85 | 65.72 | 4,145 |
| 12 Apr 2024 | 67.50 | 68.71 | 66.00 | 66.00 | 65.87 | 2,842 |
| 11 Apr 2024 | 66.92 | 66.92 | 66.00 | 66.43 | 66.30 | 1,132 |
| 10 Apr 2024 | 66.45 | 68.12 | 66.45 | 67.53 | 67.40 | 3,024 |
| 09 Apr 2024 | 65.99 | 67.00 | 65.88 | 67.00 | 66.87 | 4,530 |
| 08 Apr 2024 | 63.02 | 64.40 | 63.02 | 63.75 | 63.63 | 3,090 |
| 05 Apr 2024 | 63.88 | 63.88 | 63.15 | 63.45 | 63.33 | 1,943 |
| 04 Apr 2024 | 65.66 | 65.66 | 64.45 | 64.45 | 64.33 | 3,018 |
| 03 Apr 2024 | 63.15 | 64.50 | 63.15 | 64.40 | 64.28 | 3,716 |
| 02 Apr 2024 | 62.79 | 63.25 | 62.50 | 62.85 | 62.73 | 2,761 |
| 01 Apr 2024 | 62.95 | 63.29 | 62.50 | 62.55 | 62.43 | 7,656 |
| 28 Mar 2024 | 60.12 | 62.30 | 59.74 | 62.22 | 62.10 | 3,824 |
| 27 Mar 2024 | 58.97 | 59.57 | 58.97 | 59.50 | 59.39 | 1,136 |
| 26 Mar 2024 | 58.41 | 58.84 | 58.41 | 58.60 | 58.49 | 399 |
| 25 Mar 2024 | 59.38 | 59.89 | 58.69 | 58.69 | 58.57 | 2,320 |
| 22 Mar 2024 | 60.98 | 60.98 | 59.38 | 59.39 | 59.28 | 3,027 |
| 21 Mar 2024 | 60.67 | 60.86 | 60.15 | 60.53 | 60.41 | 3,715 |
| 20 Mar 2024 | 58.80 | 60.65 | 58.80 | 60.65 | 60.53 | 2,310 |
| 19 Mar 2024 | 58.95 | 59.65 | 58.95 | 59.12 | 59.01 | 3,828 |
| 18 Mar 2024 | 61.30 | 61.30 | 60.00 | 60.00 | 59.88 | 3,320 |
| 15 Mar 2024 | 61.00 | 61.00 | 60.50 | 60.98 | 60.86 | 1,270 |
| 14 Mar 2024 | 60.66 | 61.20 | 60.00 | 60.41 | 60.29 | 6,086 |
| 14 Mar 2024 | 0.125 Dividend | |||||
| 13 Mar 2024 | 57.29 | 62.00 | 57.29 | 61.70 | 61.46 | 9,435 |
| 12 Mar 2024 | 55.87 | 56.88 | 55.75 | 56.88 | 56.66 | 2,604 |
| 11 Mar 2024 | 55.50 | 56.27 | 55.50 | 56.00 | 55.78 | 3,362 |
| 08 Mar 2024 | 55.95 | 56.50 | 55.37 | 55.91 | 55.69 | 818 |
| 07 Mar 2024 | 54.13 | 55.62 | 54.11 | 55.38 | 55.16 | 3,431 |
| 06 Mar 2024 | 53.13 | 53.82 | 53.13 | 53.57 | 53.36 | 1,200 |
| 05 Mar 2024 | 53.47 | 53.50 | 53.11 | 53.11 | 52.90 | 650 |
| 04 Mar 2024 | 53.40 | 53.85 | 53.40 | 53.48 | 53.27 | 4,517 |
| 01 Mar 2024 | 52.25 | 53.07 | 52.25 | 53.07 | 52.86 | 1,440 |
| 29 Feb 2024 | 51.28 | 52.47 | 51.28 | 52.06 | 51.85 | 1,931 |
| 28 Feb 2024 | 51.24 | 51.24 | 50.71 | 50.77 | 50.57 | 732 |
| 27 Feb 2024 | 52.44 | 52.48 | 51.90 | 51.90 | 51.70 | 3,535 |
| 26 Feb 2024 | 52.00 | 52.42 | 51.95 | 52.42 | 52.21 | 2,221 |
| 23 Feb 2024 | 52.00 | 53.45 | 52.00 | 53.45 | 53.24 | 7,046 |
| 22 Feb 2024 | 53.18 | 53.74 | 52.25 | 52.25 | 52.04 | 6,337 |
| 21 Feb 2024 | 51.36 | 51.41 | 50.98 | 51.41 | 51.21 | 3,361 |
| 20 Feb 2024 | 51.86 | 51.86 | 50.70 | 50.70 | 50.50 | 1,951 |
| 16 Feb 2024 | 52.00 | 52.70 | 52.00 | 52.44 | 52.23 | 1,378 |
| 15 Feb 2024 | 51.68 | 51.78 | 51.59 | 51.59 | 51.39 | 1,010 |
| 14 Feb 2024 | 50.80 | 50.98 | 50.51 | 50.98 | 50.78 | 1,426 |
| 13 Feb 2024 | 50.04 | 50.18 | 49.64 | 50.12 | 49.92 | 4,126 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.