Toronto - Delayed Quote CAD

Teck Resources Limited (TECK-B.TO)

Compare
64.85 -3.73 (-5.44%)
At close: October 24 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 64.10 65.70 63.57 64.85 64.85 2,347,102
Oct 23, 2024 68.53 68.83 67.65 68.58 68.58 782,062
Oct 22, 2024 69.23 70.10 68.25 69.55 69.55 806,230
Oct 21, 2024 69.88 70.08 67.80 68.79 68.79 894,702
Oct 18, 2024 70.75 70.96 69.51 69.66 69.66 807,499
Oct 17, 2024 69.66 69.85 68.89 69.69 69.69 845,974
Oct 16, 2024 68.56 70.19 68.43 69.23 69.23 1,099,393
Oct 15, 2024 69.48 69.58 67.95 68.04 68.04 1,314,667
Oct 11, 2024 69.46 70.97 69.40 70.45 70.45 1,690,660
Oct 10, 2024 67.16 69.49 66.82 69.26 69.26 1,617,001
Oct 9, 2024 66.08 67.88 65.63 67.55 67.55 1,608,163
Oct 8, 2024 67.88 68.00 65.66 66.33 66.33 1,754,821
Oct 7, 2024 70.27 70.48 68.93 69.69 69.69 1,618,414
Oct 4, 2024 70.66 71.09 70.12 70.30 70.30 1,542,863
Oct 3, 2024 69.80 70.04 69.18 69.62 69.62 906,773
Oct 2, 2024 70.32 71.40 69.88 70.77 70.77 936,906
Oct 1, 2024 70.96 71.12 69.38 70.00 70.00 1,424,466
Sep 30, 2024 69.87 70.79 69.60 70.64 70.64 1,288,840
Sep 27, 2024 72.00 72.18 70.26 70.89 70.89 1,946,184
Sep 26, 2024 69.85 72.92 69.85 71.94 71.94 2,378,316
Sep 25, 2024 68.06 68.58 67.72 68.18 68.18 1,263,891
Sep 24, 2024 69.20 69.56 68.10 68.52 68.52 2,174,330
Sep 23, 2024 66.28 67.45 66.24 66.35 66.35 1,977,573
Sep 20, 2024 66.40 66.72 65.33 66.39 66.39 7,434,224
Sep 19, 2024 66.50 67.47 65.28 66.43 66.43 1,971,860
Sep 18, 2024 63.78 65.64 63.06 64.13 64.13 982,564
Sep 17, 2024 63.77 64.30 63.30 63.59 63.59 1,572,409
Sep 16, 2024 63.52 64.05 62.78 63.95 63.95 1,739,984
Sep 13, 2024 0.50 Dividend
Sep 13, 2024 63.08 63.92 62.61 62.95 62.95 1,073,508
Sep 12, 2024 61.69 63.20 61.63 62.87 62.37 1,525,052
Sep 11, 2024 60.60 61.04 59.12 60.77 60.29 1,437,797
Sep 10, 2024 59.83 60.55 59.04 60.21 59.73 2,298,948
Sep 9, 2024 59.56 60.73 59.56 59.98 59.50 919,716
Sep 6, 2024 60.00 60.81 58.53 59.01 58.54 1,584,220
Sep 5, 2024 61.63 62.42 60.27 60.41 59.93 889,191
Sep 4, 2024 60.44 61.93 60.40 60.91 60.43 1,681,692
Sep 3, 2024 62.43 62.77 60.15 60.38 59.90 1,497,841
Aug 30, 2024 64.17 64.75 63.60 64.53 64.02 1,772,211
Aug 29, 2024 63.64 64.39 63.61 63.88 63.37 792,528
Aug 28, 2024 64.29 64.53 63.30 63.46 62.96 993,361
Aug 27, 2024 65.89 66.63 65.55 65.70 65.18 1,186,591
Aug 26, 2024 66.66 67.16 66.20 66.42 65.89 1,133,869
Aug 23, 2024 65.78 66.65 65.54 66.07 65.54 1,267,711
Aug 22, 2024 66.15 66.15 65.07 65.24 64.72 1,382,370
Aug 21, 2024 66.28 66.95 66.19 66.49 65.96 1,311,913
Aug 20, 2024 67.80 67.80 65.83 66.02 65.49 1,226,441
Aug 19, 2024 67.00 67.63 66.90 67.27 66.74 1,904,691
Aug 16, 2024 66.76 67.29 66.15 66.70 66.17 877,290
Aug 15, 2024 65.54 67.53 65.54 67.33 66.79 1,114,697
Aug 14, 2024 64.05 64.32 63.17 64.23 63.72 763,803
Aug 13, 2024 63.54 64.37 62.76 63.93 63.42 687,327
Aug 12, 2024 62.80 63.97 62.55 63.82 63.31 756,735
Aug 9, 2024 61.85 62.75 61.72 62.35 61.85 549,451
Aug 8, 2024 60.82 61.99 60.51 61.65 61.16 1,088,108
Aug 7, 2024 63.04 63.63 59.57 59.87 59.39 1,887,386
Aug 6, 2024 60.57 62.82 60.57 62.25 61.75 1,366,211
Aug 2, 2024 64.18 64.32 61.50 62.54 62.04 1,229,976
Aug 1, 2024 67.28 67.84 64.37 65.33 64.81 1,353,403
Jul 31, 2024 67.38 68.50 67.19 67.68 67.14 1,335,300
Jul 30, 2024 65.50 66.91 65.31 65.65 65.13 1,104,025
Jul 29, 2024 65.47 66.86 64.32 65.85 65.33 942,340
Jul 26, 2024 63.56 67.04 63.54 65.63 65.11 1,501,667
Jul 25, 2024 61.39 63.56 61.38 63.17 62.67 656,551
Jul 24, 2024 61.57 63.71 60.99 62.36 61.86 994,354
Jul 23, 2024 62.58 63.31 61.65 63.09 62.59 867,883
Jul 22, 2024 64.16 64.37 62.40 63.17 62.67 785,288
Jul 19, 2024 61.99 64.49 61.98 64.22 63.71 831,347
Jul 18, 2024 66.00 66.16 62.69 63.05 62.55 1,397,480
Jul 17, 2024 67.67 67.90 66.15 66.27 65.74 731,912
Jul 16, 2024 67.50 68.38 67.17 68.10 67.56 686,930
Jul 15, 2024 69.28 69.69 68.33 68.39 67.85 685,747
Jul 12, 2024 70.18 70.18 67.30 69.23 68.68 1,138,274
Jul 11, 2024 67.89 68.11 66.47 67.50 66.96 1,176,592
Jul 10, 2024 66.13 68.19 65.99 67.64 67.10 939,911
Jul 9, 2024 66.55 67.57 65.81 65.84 65.32 549,815
Jul 8, 2024 68.13 68.27 66.29 66.55 66.02 915,371
Jul 5, 2024 70.72 71.87 68.73 68.74 68.19 1,618,001
Jul 4, 2024 68.50 69.00 68.40 68.95 68.40 119,180
Jul 3, 2024 67.55 69.00 67.49 68.84 68.29 924,843
Jul 2, 2024 66.00 66.45 65.41 66.34 65.81 679,591
Jun 28, 2024 66.93 67.08 65.22 65.56 65.04 895,057
Jun 27, 2024 66.26 66.40 65.64 65.72 65.20 712,461
Jun 26, 2024 64.78 66.14 64.78 66.11 65.58 1,072,002
Jun 25, 2024 65.80 65.87 64.95 65.06 64.54 818,935
Jun 24, 2024 64.99 66.50 64.97 65.82 65.30 1,215,014
Jun 21, 2024 65.52 65.79 64.26 64.68 64.17 3,823,814
Jun 20, 2024 65.03 66.15 64.93 65.72 65.20 1,399,675
Jun 19, 2024 65.58 65.86 64.08 64.47 63.96 709,927
Jun 18, 2024 65.41 65.87 64.90 65.09 64.57 1,465,275
Jun 17, 2024 0.13 Dividend
Jun 17, 2024 65.00 65.60 63.50 65.55 65.03 1,068,668
Jun 14, 2024 64.90 66.17 64.80 65.61 64.96 912,194
Jun 13, 2024 65.39 65.49 64.82 65.21 64.57 1,122,996
Jun 12, 2024 68.17 68.55 65.65 65.85 65.20 1,049,410
Jun 11, 2024 66.84 67.36 65.99 66.33 65.68 851,811
Jun 10, 2024 68.34 68.65 67.83 68.10 67.43 621,875
Jun 7, 2024 67.49 68.28 67.25 67.68 67.01 1,083,137
Jun 6, 2024 67.93 69.80 67.65 69.79 69.10 741,760
Jun 5, 2024 66.67 68.30 66.53 67.83 67.16 1,162,967
Jun 4, 2024 68.75 69.00 64.86 66.02 65.37 1,731,225
Jun 3, 2024 71.30 71.60 69.96 70.17 69.48 888,653
May 31, 2024 70.67 71.28 69.63 70.89 70.19 1,789,708
May 30, 2024 69.88 71.20 69.83 70.34 69.65 651,581
May 29, 2024 70.83 71.41 70.50 70.79 70.09 1,044,188
May 28, 2024 71.08 72.37 70.75 72.01 71.30 825,285
May 27, 2024 70.15 70.71 70.15 70.54 69.85 243,158
May 24, 2024 69.56 70.43 69.42 70.19 69.50 696,114
May 23, 2024 69.56 69.95 68.61 69.22 68.54 751,674
May 22, 2024 71.03 71.08 68.75 69.42 68.74 1,561,201
May 21, 2024 73.82 74.37 72.76 72.87 72.15 1,726,401
May 17, 2024 72.01 73.26 71.65 73.22 72.50 1,325,494
May 16, 2024 70.85 71.58 70.27 70.63 69.93 1,792,794
May 15, 2024 72.00 72.24 70.53 70.95 70.25 887,212
May 14, 2024 70.50 72.00 70.25 71.72 71.01 1,093,264
May 13, 2024 70.70 71.02 69.92 70.30 69.61 612,468
May 10, 2024 70.46 71.52 70.19 70.70 70.00 893,759
May 9, 2024 68.32 70.69 68.24 70.20 69.51 1,205,094
May 8, 2024 67.67 68.18 67.22 68.14 67.47 1,258,126
May 7, 2024 68.45 69.30 68.10 69.11 68.43 1,475,659
May 6, 2024 68.27 68.89 67.90 68.16 67.49 759,894
May 3, 2024 67.25 67.93 66.76 67.43 66.77 667,914
May 2, 2024 66.07 67.41 65.69 66.28 65.63 1,199,890
May 1, 2024 67.51 67.91 66.28 66.60 65.94 1,280,796
Apr 30, 2024 68.17 69.16 67.60 67.69 67.02 1,294,062
Apr 29, 2024 69.27 70.50 68.52 69.77 69.08 1,856,109
Apr 26, 2024 68.45 69.59 67.65 68.85 68.17 1,171,052
Apr 25, 2024 66.66 67.95 64.51 67.65 66.98 2,323,006
Apr 24, 2024 62.31 62.95 61.24 62.23 61.62 1,317,282
Apr 23, 2024 61.20 62.37 61.04 62.20 61.59 1,137,673
Apr 22, 2024 63.18 63.49 62.06 62.83 62.21 1,524,883
Apr 19, 2024 64.94 65.91 64.44 64.81 64.17 1,132,621
Apr 18, 2024 65.85 66.50 64.99 65.74 65.09 1,014,499
Apr 17, 2024 66.10 67.35 64.93 65.01 64.37 1,245,306
Apr 16, 2024 64.29 65.75 63.64 65.11 64.47 1,523,177
Apr 15, 2024 67.00 67.39 65.36 65.84 65.19 1,648,668
Apr 12, 2024 68.06 69.41 65.56 66.01 65.36 1,110,432
Apr 11, 2024 67.08 67.71 65.82 66.45 65.80 828,579
Apr 10, 2024 65.56 68.73 65.31 67.53 66.87 1,228,056
Apr 9, 2024 64.77 67.00 64.76 66.70 66.04 1,462,717
Apr 8, 2024 64.60 64.99 63.47 63.77 63.14 821,329
Apr 5, 2024 63.71 63.88 63.07 63.48 62.86 859,664
Apr 4, 2024 65.00 65.42 63.38 63.58 62.95 1,803,998
Apr 3, 2024 62.91 64.82 62.89 64.74 64.10 1,495,964
Apr 2, 2024 63.00 63.49 62.16 62.89 62.27 1,260,148
Apr 1, 2024 62.75 63.84 62.05 62.76 62.14 992,906
Mar 28, 2024 60.00 62.58 59.55 62.00 61.39 1,989,528
Mar 27, 2024 58.49 59.67 58.49 59.61 59.02 689,084
Mar 26, 2024 58.69 59.07 58.38 58.50 57.92 817,655
Mar 25, 2024 59.28 60.11 58.52 58.63 58.05 873,644
Mar 22, 2024 59.97 60.39 59.14 59.34 58.76 860,894
Mar 21, 2024 61.26 61.57 60.11 60.55 59.95 869,036
Mar 20, 2024 59.08 60.86 58.75 60.72 60.12 1,260,517
Mar 19, 2024 58.98 59.84 58.79 59.13 58.55 1,349,238
Mar 18, 2024 61.06 61.37 59.95 60.10 59.51 1,671,006
Mar 15, 2024 60.78 61.31 59.98 60.79 60.19 4,374,071
Mar 14, 2024 0.13 Dividend
Mar 14, 2024 61.02 61.50 60.07 60.56 59.96 1,650,460
Mar 13, 2024 58.00 62.12 57.90 61.56 60.83 3,010,239
Mar 12, 2024 56.26 57.03 55.65 56.98 56.30 1,426,465
Mar 11, 2024 55.57 56.40 55.29 55.99 55.33 1,031,767
Mar 8, 2024 55.47 55.99 55.08 55.78 55.12 1,585,577
Mar 7, 2024 54.17 55.70 54.14 55.40 54.74 1,070,246
Mar 6, 2024 53.32 53.90 53.17 53.45 52.82 824,762
Mar 5, 2024 53.17 53.65 52.59 52.61 51.99 766,604
Mar 4, 2024 53.20 53.97 53.12 53.51 52.88 584,722
Mar 1, 2024 52.59 53.35 52.57 53.17 52.54 919,077
Feb 29, 2024 51.26 52.48 51.26 52.15 51.53 1,710,818
Feb 28, 2024 51.50 51.85 50.65 50.86 50.26 755,174
Feb 27, 2024 52.39 52.73 51.79 51.86 51.25 833,496
Feb 26, 2024 52.87 53.41 51.71 52.41 51.79 1,029,398
Feb 23, 2024 51.56 53.57 51.56 53.50 52.87 1,307,731
Feb 22, 2024 52.71 53.91 52.02 52.11 51.49 1,116,054
Feb 21, 2024 51.26 51.86 50.94 51.44 50.83 611,396
Feb 20, 2024 52.12 52.26 50.53 51.26 50.65 1,051,448
Feb 16, 2024 52.60 52.91 52.07 52.22 51.60 1,243,587
Feb 15, 2024 51.47 51.94 51.34 51.53 50.92 545,324
Feb 14, 2024 50.54 51.07 50.08 51.02 50.42 847,948
Feb 13, 2024 49.90 50.68 49.59 50.22 49.62 862,872
Feb 12, 2024 50.05 50.78 50.04 50.67 50.07 620,849
Feb 9, 2024 50.99 50.99 49.45 49.81 49.22 1,259,054
Feb 8, 2024 51.75 51.76 50.65 51.05 50.44 615,951
Feb 7, 2024 52.38 52.38 51.45 51.75 51.14 624,543
Feb 6, 2024 52.34 52.92 52.16 52.21 51.59 739,292
Feb 5, 2024 52.68 52.76 51.30 52.11 51.49 646,267
Feb 2, 2024 53.84 53.98 53.00 53.44 52.81 777,019
Feb 1, 2024 54.22 54.87 53.76 54.04 53.40 599,769
Jan 31, 2024 54.16 54.58 53.71 53.81 53.17 926,339
Jan 30, 2024 53.83 54.78 53.31 54.31 53.67 771,177
Jan 29, 2024 54.11 54.40 53.27 54.37 53.73 444,448
Jan 26, 2024 54.17 54.53 53.18 54.07 53.43 875,927
Jan 25, 2024 54.41 54.72 53.83 54.50 53.85 1,028,919
Jan 24, 2024 54.32 54.94 54.02 54.04 53.40 1,043,653
Jan 23, 2024 52.26 53.08 52.21 52.59 51.97 664,638
Jan 22, 2024 51.49 52.05 51.00 51.43 50.82 804,945
Jan 19, 2024 50.68 51.77 50.62 51.69 51.08 864,206
Jan 18, 2024 50.12 50.37 49.56 50.32 49.72 701,263
Jan 17, 2024 49.68 50.97 49.62 49.89 49.30 877,007
Jan 16, 2024 49.68 51.43 49.30 51.01 50.41 1,609,083
Jan 15, 2024 50.90 51.29 50.31 51.07 50.46 167,253
Jan 12, 2024 52.08 52.44 50.94 51.03 50.43 1,228,571
Jan 11, 2024 52.09 52.21 51.09 51.70 51.09 561,701
Jan 10, 2024 52.39 52.57 51.58 51.80 51.19 804,010
Jan 9, 2024 53.28 53.33 52.28 52.30 51.68 1,058,186
Jan 8, 2024 53.43 53.95 52.64 53.65 53.01 669,697
Jan 5, 2024 53.26 54.12 53.10 53.95 53.31 554,260
Jan 4, 2024 53.83 54.10 52.98 53.75 53.11 832,286
Jan 3, 2024 53.48 54.97 53.15 54.16 53.52 712,565
Jan 2, 2024 55.11 55.78 54.46 54.64 53.99 673,969
Dec 29, 2023 56.06 56.34 55.59 56.01 55.35 563,843
Dec 28, 2023 56.11 56.72 56.03 56.38 55.71 713,249
Dec 27, 2023 55.80 56.67 55.78 56.41 55.74 717,719
Dec 22, 2023 56.50 56.60 55.60 55.80 55.14 536,455
Dec 21, 2023 56.05 56.61 55.90 56.33 55.66 708,212
Dec 20, 2023 56.59 56.90 55.33 55.38 54.72 780,985
Dec 19, 2023 55.58 56.84 55.57 56.61 55.94 810,611
Dec 18, 2023 55.95 56.64 55.42 55.43 54.77 740,667
Dec 15, 2023 54.67 55.91 54.62 55.60 54.94 3,639,824
Dec 14, 2023 0.13 Dividend
Dec 14, 2023 53.75 55.98 53.73 55.24 54.59 2,223,894
Dec 13, 2023 51.38 52.80 50.56 52.77 52.02 1,727,732
Dec 12, 2023 51.10 51.84 50.88 51.80 51.06 1,578,733
Dec 11, 2023 51.80 51.98 50.81 51.39 50.66 1,146,966
Dec 8, 2023 50.49 52.67 50.21 52.62 51.87 1,220,636
Dec 7, 2023 50.28 50.90 50.07 50.64 49.92 1,083,382
Dec 6, 2023 50.34 51.10 49.73 49.85 49.14 1,023,351
Dec 5, 2023 50.33 50.58 49.63 49.77 49.06 1,082,930
Dec 4, 2023 51.61 51.75 50.62 50.71 49.99 1,060,135
Dec 1, 2023 51.12 52.91 51.03 52.44 51.70 1,259,968
Nov 30, 2023 50.75 51.13 50.41 51.12 50.39 2,083,438
Nov 29, 2023 49.90 50.79 49.68 50.40 49.68 1,029,776
Nov 28, 2023 48.66 49.87 48.35 49.87 49.16 1,104,952
Nov 27, 2023 49.25 49.25 48.08 48.52 47.83 1,135,279
Nov 24, 2023 49.60 50.18 49.40 49.72 49.01 570,821
Nov 23, 2023 49.62 50.30 49.62 50.12 49.41 315,621
Nov 22, 2023 49.00 49.81 49.00 49.78 49.07 940,474
Nov 21, 2023 49.61 51.03 49.07 49.62 48.92 1,419,918
Nov 20, 2023 49.99 50.72 48.96 49.91 49.20 784,011
Nov 17, 2023 49.01 49.87 48.73 49.40 48.70 804,265
Nov 16, 2023 48.73 49.20 47.61 48.58 47.89 1,250,154
Nov 15, 2023 50.14 50.51 47.92 48.72 48.03 2,471,280
Nov 14, 2023 52.80 53.46 50.00 50.15 49.44 2,726,454
Nov 13, 2023 49.18 50.87 49.16 50.31 49.60 659,431
Nov 10, 2023 48.16 49.01 47.78 48.79 48.10 506,666
Nov 9, 2023 47.86 48.39 47.50 47.57 46.89 915,149
Nov 8, 2023 48.50 49.04 47.47 47.59 46.91 795,596
Nov 7, 2023 49.78 49.78 48.30 48.70 48.01 809,314
Nov 6, 2023 51.22 51.47 50.15 50.47 49.75 675,336
Nov 3, 2023 51.03 51.61 50.76 50.94 50.22 971,219
Nov 2, 2023 49.56 50.88 49.42 50.72 50.00 807,476
Nov 1, 2023 49.05 49.33 48.21 49.15 48.45 865,933
Oct 31, 2023 48.97 49.74 48.64 49.00 48.30 1,010,296
Oct 30, 2023 50.65 50.76 48.79 48.96 48.27 847,431
Oct 27, 2023 50.61 50.78 49.50 50.15 49.44 742,170
Oct 26, 2023 48.30 50.57 47.77 49.96 49.25 897,535
Oct 25, 2023 48.94 50.06 48.15 48.50 47.81 1,118,000
Oct 24, 2023 51.00 51.37 48.42 48.49 47.80 2,580,796

Related Tickers