Teck Resources Limited (TSX:TECK.A)
Canada · Delayed Price · Currency is CAD 73.50
-0.65 (-0.88%)
At close: Apr 2, 2026
TSX:TECK.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 72.90 | 73.50 | 70.60 | 73.50 | 73.50 | -0.88% | 5,119 |
| Apr 1, 2026 | 73.46 | 75.00 | 73.42 | 74.15 | 74.15 | 3.36% | 6,236 |
| Mar 31, 2026 | 70.43 | 72.22 | 70.43 | 71.74 | 71.74 | 6.71% | 9,233 |
| Mar 30, 2026 | 69.00 | 69.00 | 67.23 | 67.23 | 67.23 | -0.15% | 1,742 |
| Mar 27, 2026 | 66.54 | 68.10 | 66.27 | 67.33 | 67.33 | 0.07% | 3,952 |
| Mar 26, 2026 | 67.84 | 67.97 | 67.11 | 67.28 | 67.28 | -4.08% | 5,477 |
| Mar 25, 2026 | 69.18 | 70.22 | 69.07 | 70.14 | 70.14 | 4.42% | 3,696 |
| Mar 24, 2026 | 65.99 | 67.40 | 64.49 | 67.17 | 67.17 | 0.86% | 6,067 |
| Mar 23, 2026 | 64.21 | 67.49 | 64.21 | 66.60 | 66.60 | 7.01% | 9,158 |
| Mar 20, 2026 | 64.70 | 65.26 | 62.13 | 62.24 | 62.24 | -4.58% | 3,788 |
| Mar 19, 2026 | 62.89 | 65.51 | 61.67 | 65.23 | 65.23 | -3.38% | 22,974 |
| Mar 18, 2026 | 68.70 | 68.70 | 66.70 | 67.51 | 67.51 | -1.86% | 3,640 |
| Mar 17, 2026 | 68.93 | 69.00 | 68.36 | 68.79 | 68.79 | -0.25% | 7,528 |
| Mar 16, 2026 | 67.73 | 69.12 | 67.73 | 68.96 | 68.96 | 0.77% | 1,785 |
| Mar 13, 2026 | 68.29 | 71.00 | 68.29 | 68.43 | 68.43 | -4.29% | 3,028 |
| Mar 12, 2026 | 73.75 | 73.75 | 70.32 | 71.50 | 71.38 | -4.70% | 3,476 |
| Mar 11, 2026 | 71.01 | 76.40 | 71.01 | 75.03 | 74.90 | 4.14% | 28,436 |
| Mar 10, 2026 | 72.81 | 73.28 | 71.81 | 72.05 | 71.92 | 3.64% | 5,477 |
| Mar 9, 2026 | 68.90 | 69.68 | 66.19 | 69.52 | 69.40 | -0.47% | 10,893 |
| Mar 6, 2026 | 69.84 | 71.18 | 68.40 | 69.85 | 69.73 | -5.81% | 10,805 |
| Mar 5, 2026 | 73.18 | 75.00 | 73.14 | 74.16 | 74.03 | -2.83% | 6,850 |
| Mar 4, 2026 | 76.04 | 77.58 | 76.00 | 76.32 | 76.19 | 0.78% | 8,646 |
| Mar 3, 2026 | 75.60 | 75.82 | 72.82 | 75.73 | 75.60 | -3.52% | 8,495 |
| Mar 2, 2026 | 80.15 | 80.15 | 77.56 | 78.49 | 78.35 | -1.95% | 7,370 |
| Feb 27, 2026 | 82.97 | 82.97 | 80.05 | 80.05 | 79.91 | -4.02% | 5,628 |
| Feb 26, 2026 | 82.16 | 83.47 | 81.55 | 83.40 | 83.25 | -0.50% | 4,494 |
| Feb 25, 2026 | 85.16 | 85.18 | 83.13 | 83.82 | 83.67 | 2.23% | 4,933 |
| Feb 24, 2026 | 80.72 | 82.53 | 80.72 | 81.99 | 81.85 | 1.17% | 3,234 |
| Feb 23, 2026 | 81.36 | 82.98 | 80.14 | 81.04 | 80.90 | -0.38% | 6,871 |
| Feb 20, 2026 | 80.50 | 81.50 | 80.20 | 81.35 | 81.21 | 0.05% | 3,445 |
| Feb 19, 2026 | 78.02 | 81.32 | 77.68 | 81.31 | 81.17 | 0.01% | 2,585 |
| Feb 18, 2026 | 80.00 | 81.88 | 80.00 | 81.30 | 81.16 | 2.92% | 3,137 |
| Feb 17, 2026 | 77.00 | 79.12 | 75.62 | 78.99 | 78.85 | -1.86% | 4,384 |
| Feb 13, 2026 | 78.83 | 80.49 | 78.63 | 80.49 | 80.35 | 0.78% | 3,831 |
| Feb 12, 2026 | 81.99 | 81.99 | 79.23 | 79.87 | 79.73 | -2.59% | 3,171 |
| Feb 11, 2026 | 80.29 | 82.39 | 80.00 | 81.99 | 81.85 | 3.07% | 4,057 |
| Feb 10, 2026 | 78.91 | 79.55 | 78.81 | 79.55 | 79.41 | 1.21% | 1,201 |
| Feb 9, 2026 | 76.09 | 78.64 | 76.09 | 78.60 | 78.46 | 4.48% | 3,529 |
| Feb 6, 2026 | 74.80 | 75.35 | 74.50 | 75.23 | 75.10 | 2.59% | 3,791 |
| Feb 5, 2026 | 75.60 | 75.60 | 73.33 | 73.33 | 73.20 | -5.09% | 4,505 |
| Feb 4, 2026 | 81.08 | 82.31 | 77.10 | 77.26 | 77.12 | -4.25% | 4,873 |
| Feb 3, 2026 | 78.97 | 81.45 | 78.97 | 80.69 | 80.55 | 7.62% | 4,985 |
| Feb 2, 2026 | 75.50 | 76.03 | 74.74 | 74.98 | 74.85 | 2.24% | 6,185 |
| Jan 30, 2026 | 79.83 | 79.83 | 73.25 | 73.34 | 73.21 | -8.54% | 9,735 |
| Jan 29, 2026 | 80.99 | 82.30 | 78.45 | 80.19 | 80.05 | 3.27% | 9,994 |
| Jan 28, 2026 | 77.96 | 77.96 | 76.11 | 77.65 | 77.51 | 1.23% | 13,945 |
| Jan 27, 2026 | 76.29 | 76.71 | 75.90 | 76.71 | 76.58 | 1.62% | 12,325 |
| Jan 26, 2026 | 74.49 | 76.63 | 74.48 | 75.49 | 75.36 | 3.41% | 25,809 |
| Jan 23, 2026 | 73.91 | 73.91 | 73.00 | 73.00 | 72.87 | 3.43% | 3,497 |
| Jan 22, 2026 | 73.80 | 73.95 | 70.58 | 70.58 | 70.46 | -4.03% | 10,567 |