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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	62.77	62.87	62.87	63.28	62.77	3,490
December 03, 2025	62	62.22	62.22	62.4	61.91	2,604
December 02, 2025	60.38	60.55	60.55	60.55	60.08	1,211
December 01, 2025	61.76	61.25	61.25	61.79	61.25	3,135
November 28, 2025	60.61	59.44	59.44	60.61	59.44	399
November 27, 2025	59.99	60.24	60.24	60.24	59.99	348
November 26, 2025	60	60.25	60.25	60.66	60	1,378
November 25, 2025	59.96	59.78	59.78	59.96	59.6	826
November 24, 2025	55.96	58	58	58.24	55.74	4,318
November 21, 2025	54.03	56.46	56.46	56.46	54.03	3,109
November 20, 2025	56.45	56.3	56.3	56.5	56.3	413
November 19, 2025	55.97	56.41	56.41	57.71	55.97	1,115
November 18, 2025	55.14	54.65	54.65	56.04	54.45	1,619
November 17, 2025	57.61	56.93	56.93	57.61	56.93	733
November 14, 2025	58.64	58.05	58.05	59.28	57.57	4,244
November 13, 2025	61	58.16	58.16	61	58.16	1,201
November 12, 2025	60.71	61.11	61.11	61.33	60.71	1,950
November 11, 2025	62.73	60.36	60.36	62.73	60.36	719
November 10, 2025	59.47	59.4	59.4	60.01	59.4	3,867
November 07, 2025	58.11	57.75	57.75	58.11	57.75	2,695
November 06, 2025	59.96	58.7	58.7	60	58.7	1,364
November 05, 2025	58.2	58.45	58.45	59.32	58.1	1,937
November 04, 2025	58	58.31	58.31	58.63	57.45	2,033
November 03, 2025	60.35	60.15	60.15	60.35	60	827
October 31, 2025	60.5	60.35	60.35	60.5	60.09	520
October 30, 2025	59.98	60.39	60.39	60.39	59.98	1,051
October 29, 2025	60.64	61.75	61.75	61.82	60.64	4,266
October 28, 2025	60.33	60.7	60.7	60.71	60.33	917
October 27, 2025	59.55	59.5	59.5	60.08	59.5	753
October 24, 2025	59.76	59.55	59.55	59.76	59.49	1,744
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

Teck Resources Limited (TECK-A.TO) TSX