Teck Resources Limited (TECK-B.TO) TSX
73.51
-0.64(-0.86%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
73.51
-0.64(-0.86%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 70.8 | 73.51 | 73.51 | 73.6 | 70.3 | 726,185 |
| April 01, 2026 | 74.04 | 73.91 | 73.91 | 74.92 | 73.35 | 1.12M |
| March 31, 2026 | 69.63 | 72.1 | 72.1 | 72.18 | 69.61 | 1.25M |
| March 30, 2026 | 68.55 | 67.29 | 67.29 | 68.86 | 66.77 | 1.7M |
| March 27, 2026 | 65.63 | 67.47 | 67.47 | 68.01 | 65.41 | 781,879 |
| March 26, 2026 | 67 | 67.25 | 67.25 | 67.86 | 66.28 | 932,263 |
| March 25, 2026 | 69.1 | 69.67 | 69.67 | 70.03 | 68.57 | 988,703 |
| March 24, 2026 | 64.47 | 66.86 | 66.86 | 67.02 | 64.02 | 898,399 |
| March 23, 2026 | 66.5 | 66.2 | 66.2 | 67.01 | 64.75 | 1.17M |
| March 20, 2026 | 64.68 | 62.31 | 62.31 | 65.12 | 61.63 | 2.71M |
| March 19, 2026 | 61.53 | 65.07 | 65.07 | 65.73 | 61.2 | 1.08M |
| March 18, 2026 | 67.24 | 67.1 | 67.1 | 67.34 | 65.83 | 698,733 |
| March 17, 2026 | 68.44 | 68.46 | 68.46 | 68.96 | 67.68 | 551,254 |
| March 16, 2026 | 67.68 | 68.55 | 68.55 | 68.58 | 67.15 | 935,717 |
| March 13, 2026 | 69.36 | 68.06 | 68.06 | 70.2 | 66.96 | 1.16M |
| March 12, 2026 | 71.24 | 70.72 | 70.72 | 71.36 | 69.41 | 1.11M |
| March 11, 2026 | 70.52 | 72.34 | 72.34 | 73.1 | 70 | 1.82M |
| March 10, 2026 | 71.31 | 71.2 | 71.2 | 72.57 | 71.01 | 1.29M |
| March 09, 2026 | 66.06 | 69.21 | 69.21 | 69.58 | 65.36 | 2.17M |
| March 06, 2026 | 69.84 | 69.85 | 69.85 | 71.18 | 68.4 | 1.79M |
| March 05, 2026 | 73.18 | 74.16 | 74.16 | 75 | 73.14 | 1.38M |
| March 04, 2026 | 76.41 | 75.78 | 75.78 | 77.15 | 75.38 | 1.39M |
| March 03, 2026 | 74 | 75.77 | 75.77 | 76.12 | 72.13 | 1.66M |
| March 02, 2026 | 80.15 | 78.49 | 78.49 | 80.15 | 77.56 | 1.37M |
| February 27, 2026 | 82.97 | 80.05 | 80.05 | 82.97 | 80.05 | 2.96M |
| February 26, 2026 | 82.16 | 83.4 | 83.4 | 83.47 | 81.55 | 976,734 |
| February 25, 2026 | 85.16 | 83.82 | 83.82 | 85.18 | 83.13 | 993,056 |
| February 24, 2026 | 80.72 | 81.99 | 81.99 | 82.53 | 80.72 | 1.17M |
| February 23, 2026 | 81.36 | 81.04 | 81.04 | 82.98 | 80.14 | 906,618 |
| February 20, 2026 | 80.5 | 81.35 | 0 | 81.5 | 80.2 | 1.35M |
| February 19, 2026 | 78.02 | 81.31 | 0 | 81.32 | 77.68 | 1.41M |
| February 18, 2026 | 80 | 81.3 | 0 | 81.88 | 80 | 1.46M |
| February 17, 2026 | 77 | 78.99 | 0 | 79.12 | 75.62 | 1.92M |
| February 13, 2026 | 78.83 | 80.49 | 0 | 80.49 | 78.63 | 976,398 |
| February 12, 2026 | 81.99 | 79.87 | 0 | 81.99 | 79.23 | 1.18M |
| February 11, 2026 | 80.29 | 81.99 | 0 | 82.39 | 80 | 1.34M |
| February 10, 2026 | 78.91 | 79.55 | 0 | 79.55 | 78.81 | 805,744 |
| February 09, 2026 | 76.09 | 78.6 | 0 | 78.64 | 76.09 | 1.36M |
| February 06, 2026 | 74.8 | 75.23 | 0 | 75.35 | 74.5 | 809,604 |
| February 05, 2026 | 75.6 | 73.33 | 0 | 75.6 | 73.33 | 1.61M |
| February 04, 2026 | 81.08 | 77.26 | 0 | 82.31 | 77.1 | 2.03M |
| February 03, 2026 | 78.97 | 80.69 | 0 | 81.45 | 78.97 | 1.48M |
| February 02, 2026 | 75.5 | 74.98 | 0 | 76.03 | 74.74 | 1.1M |
| January 30, 2026 | 79.83 | 73.34 | 0 | 79.83 | 73.25 | 1.72M |
| January 29, 2026 | 80.99 | 80.19 | 0 | 82.3 | 78.45 | 1.83M |
| January 28, 2026 | 77.96 | 77.65 | 0 | 77.96 | 76.11 | 1.03M |
| January 27, 2026 | 76.29 | 76.71 | 0 | 76.71 | 75.9 | 949,973 |
| January 26, 2026 | 74.49 | 75.49 | 0 | 76.63 | 74.48 | 1.36M |
| January 23, 2026 | 73.91 | 73 | 0 | 73.91 | 73 | 1.25M |
| January 22, 2026 | 73.8 | 70.58 | 0 | 73.95 | 70.58 | 984,602 |
| January 21, 2026 | 72 | 73.54 | 0 | 74.82 | 71.99 | 1.53M |
| January 20, 2026 | 70.31 | 69.6 | 0 | 70.31 | 69.25 | 1.07M |
| January 19, 2026 | 70.31 | 70.7 | 0 | 71.24 | 70.3 | 204,593 |
| January 16, 2026 | 72.8 | 70.28 | 0 | 72.8 | 69.75 | 1.66M |
| January 15, 2026 | 71.92 | 72.88 | 0 | 72.88 | 71.78 | 954,501 |
| January 14, 2026 | 70.5 | 72.25 | 0 | 72.25 | 70.5 | 1.58M |
| January 13, 2026 | 70.6 | 69.3 | 0 | 70.65 | 69.3 | 761,190 |
| January 12, 2026 | 70.97 | 70.14 | 0 | 70.97 | 70.02 | 772,636 |
| January 09, 2026 | 69.43 | 69.12 | 0 | 70.05 | 68.74 | 652,816 |
| January 08, 2026 | 67.53 | 68.5 | 0 | 68.5 | 67 | 1.23M |