Toronto - Delayed Quote CAD
Teck Resources Limited (TECK-B.TO)
At close: October 24 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
IVN.TO Ivanhoe Mines Ltd.
19.33
+2.44%
LAAC.TO Lithium Americas (Argentina) Corp.
5.04
+4.78%
LAC.TO Lithium Americas Corp.
4.7400
+7.24%
SLI.V Standard Lithium Ltd.
3.1500
+11.31%
LI.V American Lithium Corp.
1.1400
+1.79%
SKE.TO Skeena Resources Limited
14.14
-0.35%
FIL.TO Filo Corp.
32.58
-0.28%
BHP BHP Group Limited
56.16
+0.77%
FL.V Frontier Lithium Inc.
0.5900
+1.72%
FAR.TO Foraco International SA
2.4400
+5.63%