Teck Resources Limited - TECK-A.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	60.2	59.8	59.8	60.86	59.8	2,205
October 22, 2025	60.93	59.07	59.07	60.93	58.69	1,408
October 21, 2025	60.6	60.2	60.2	60.6	59.75	4,070
October 20, 2025	60.65	62.18	62.18	62.61	60.65	4,869
October 17, 2025	61.46	60.65	60.65	61.46	59.99	2,942
October 16, 2025	62	61.91	61.91	62.6	61.91	2,429
October 15, 2025	61.92	61.35	61.35	61.92	60.63	1,283
October 14, 2025	59.03	60.71	60.71	62	59.03	5,001
October 10, 2025	62.08	59.38	59.38	62.08	57.9	7,367
October 09, 2025	60.14	62.12	62.12	62.12	60.14	4,921
October 08, 2025	58.94	60.06	60.06	61.43	58.94	11,197
October 07, 2025	60.83	59.87	59.87	60.83	59.6	7,249
October 06, 2025	60.43	60.4	60.4	62.08	60.4	3,728
October 03, 2025	61.23	60.35	60.35	61.23	60.35	4,590
October 02, 2025	63.43	61.5	61.5	63.43	60.61	2,800
October 01, 2025	62.5	61.75	61.75	62.5	61.19	2,102
September 30, 2025	61.08	61.5	61.5	61.53	60.5	3,896
September 29, 2025	59.06	61.44	61.44	61.8	59.06	9,173
September 26, 2025	56.15	59.04	59.04	59.04	56.1	3,217
September 25, 2025	56.97	55.9	55.9	56.97	55.55	3,018
September 24, 2025	54.26	55.65	55.65	57	54.26	10,284
September 23, 2025	53.7	53.5	53.5	53.7	53	6,580
September 22, 2025	55.07	53.7	53.7	55.07	53.7	1,237
September 19, 2025	55	54.15	54.15	55	54.15	786
September 18, 2025	54.79	54.88	54.88	55.6	54.36	1,356
September 17, 2025	56.96	54.71	54.71	56.96	54.71	4,454
September 16, 2025	58.35	55.7	55.7	58.35	55.7	8,489
September 15, 2025	59.5	58.04	58.04	59.5	58.02	9,994
September 12, 2025	58.69	58.36	58.36	58.73	57.52	2,505
September 11, 2025	57.82	57.67	57.67	58.35	56.86	5,582
September 10, 2025	56.45	56.5	56.5	56.5	55.69	12,340
September 09, 2025	56.97	54.47	54.47	57.49	54.2	16,297
September 08, 2025	48.73	49.13	49.13	49.13	48.5	2,819
September 05, 2025	47	47.79	47.79	48.49	46.7	8,260
September 04, 2025	47.03	45.72	45.72	47.03	44.8	5,556
September 03, 2025	47.88	47.85	47.85	48.48	47.85	2,174
September 02, 2025	47.02	46.89	46.89	47.02	46.51	1,282
August 29, 2025	46.89	47.8	47.8	47.8	46.89	210
August 28, 2025	46	46	46	46	46	0
August 27, 2025	46.26	46	46	46.26	46	604
August 26, 2025	47	46.95	46.95	47.53	46.88	4,244
August 25, 2025	47.5	46.56	46.56	47.65	46.56	2,891
August 22, 2025	46.49	46.9	46.9	47	46.35	2,822
August 21, 2025	43.84	44.57	44.57	44.57	43.84	2,037
August 20, 2025	44.65	44.44	44.44	44.65	44.44	720
August 19, 2025	45	44.7	44.7	45.1	44.45	3,302
August 18, 2025	43.68	45.05	45.05	46	43.68	1,965
August 15, 2025	45.5	44.76	44.76	45.5	44.76	526
August 14, 2025	45.57	44.88	44.88	46.48	44.2	2,341
August 13, 2025	45.21	45.4	45.4	45.45	45.21	602
August 12, 2025	45.2	45.46	45.46	45.46	45	2,429
August 11, 2025	45.02	45.1	45.1	45.3	45	1,169
August 08, 2025	46.21	45.44	45.44	46.21	45.44	503
August 07, 2025	46	46	46	46	46	278
August 06, 2025	46	46	46	46	46	396
August 05, 2025	47.5	45.57	45.57	47.5	44.77	2,632
August 01, 2025	48.09	45.01	45.01	48.48	45.01	1,702
July 31, 2025	47.4	46.75	46.75	47.4	45.99	1,540
July 30, 2025	45.96	45.37	45.37	47.79	45	3,754
July 29, 2025	47.76	47	47	47.76	46	2,968

Teck Resources Limited (TECK-A.TO) TSX