Teck Resources Limited (TCKRF)
OTCMKTS
· Delayed Price · Currency is USD
48.97
0.00 (0.00%)
At close: Nov 8, 2024
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2024 | 49.00 | 49.00 | 48.97 | 48.97 | 48.97 | 2.36% | 332 |
| Oct 29, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.54% | 112 |
| Oct 25, 2024 | 47.95 | 47.95 | 47.58 | 47.58 | 47.58 | -7.20% | 230 |
| Oct 11, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -2.33% | 186 |
| Oct 4, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.06% | 325 |
| Oct 2, 2024 | 52.54 | 52.54 | 52.53 | 52.53 | 52.53 | 2.82% | 448 |
| Sep 24, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | 6.78% | 100 |
| Sep 23, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.31% | 1,083 |
| Sep 18, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.39% | 405 |
| Sep 17, 2024 | 46.88 | 46.88 | 45.98 | 45.98 | 45.98 | -1.65% | 1,000 |
| Sep 13, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 1.08% | 200 |
| Sep 12, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 45.79 | 1.63% | 100 |
| Aug 30, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.05 | -6.07% | 200 |
| Aug 23, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 47.96 | 4.19% | 400 |
| Aug 12, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.03 | 0.02% | 500 |
| Aug 6, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.02 | 8.22% | 115 |
| Aug 5, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.53 | -4.96% | 302 |
| Aug 2, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.75 | -3.62% | 100 |
| Aug 1, 2024 | 47.00 | 47.00 | 46.90 | 46.90 | 46.43 | 3.76% | 400 |
| Jul 24, 2024 | 44.80 | 45.28 | 44.80 | 45.20 | 44.75 | -8.00% | 3,750 |
| Jul 16, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 48.64 | -3.97% | 400 |
| Jul 15, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.65 | -0.66% | 150 |
| Jul 12, 2024 | 51.00 | 51.50 | 50.91 | 51.50 | 50.98 | 3.65% | 40,400 |
| Jul 10, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.19 | 2.98% | 480 |
| Jul 2, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.77 | 1.26% | 300 |
| Jun 25, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.17 | 0.42% | 200 |
| Jun 14, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 46.88 | 0.27% | 200 |
| Jun 13, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 46.76 | -1.78% | 125 |
| Jun 5, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 47.61 | 0.46% | 123 |
| Jun 4, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.39 | -6.69% | 101 |
| May 24, 2024 | 51.08 | 51.49 | 51.08 | 51.40 | 50.79 | 0.78% | 1,390 |
| May 22, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.39 | -0.97% | 493 |
| Apr 30, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.89 | 7.63% | 437 |
| Apr 26, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.28 | 5.05% | 202 |
| Apr 24, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.01 | -0.87% | 100 |
| Apr 16, 2024 | 47.55 | 47.66 | 45.95 | 45.95 | 45.40 | -4.27% | 505 |
| Apr 15, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.43 | 0.11% | 100 |
| Apr 4, 2024 | 48.50 | 48.50 | 47.30 | 47.95 | 47.38 | 2.23% | 477 |
| Apr 3, 2024 | 46.80 | 46.90 | 46.80 | 46.90 | 46.34 | -2.56% | 200 |
| Apr 1, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 47.56 | 3.91% | 338 |
| Mar 28, 2024 | 46.81 | 46.81 | 46.32 | 46.32 | 45.77 | 6.10% | 527 |
| Mar 20, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.14 | -3.15% | 504 |
| Mar 15, 2024 | 45.05 | 45.08 | 45.05 | 45.08 | 44.54 | 1.36% | 252 |
| Mar 13, 2024 | 44.90 | 44.97 | 44.47 | 44.47 | 43.85 | 11.17% | 1,000 |
| Mar 7, 2024 | 38.26 | 40.01 | 38.26 | 40.01 | 39.45 | 2.24% | 501 |
| Mar 1, 2024 | 39.16 | 39.16 | 39.13 | 39.13 | 38.58 | 1.82% | 2,580 |
| Feb 26, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 37.90 | -1.76% | 500 |
| Feb 22, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 38.57 | -3.39% | 100 |
| Jan 24, 2024 | 40.00 | 40.49 | 40.00 | 40.49 | 39.93 | 10.38% | 1,820 |
| Jan 18, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.17 | -2.07% | 100 |
| Jan 11, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 36.94 | -10.60% | 124 |
| Jan 2, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.31 | 0.02% | 100 |
| Dec 20, 2023 | 41.95 | 41.95 | 41.85 | 41.89 | 41.31 | 10.24% | 500 |