Teck Resources Limited (TSX:TECK.B)
Canada · Delayed Price · Currency is CAD 44.79
+0.28 (0.63%)
Aug 12, 2025, 4:00 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 44.98 | 45.18 | 44.54 | 44.79 | 45.46 | -0.69% | 1,101,013 |
| Aug 11, 2025 | 45.02 | 45.30 | 45.00 | 45.10 | 45.10 | -0.75% | 1,162,417 |
| Aug 8, 2025 | 46.21 | 46.21 | 45.44 | 45.44 | 45.44 | -1.22% | 1,598,364 |
| Aug 7, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1,443,705 |
| Aug 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.94% | 1,014,300 |
| Aug 5, 2025 | 47.50 | 47.50 | 44.77 | 45.57 | 45.57 | 1.24% | 1,567,058 |
| Aug 1, 2025 | 48.09 | 48.48 | 45.01 | 45.01 | 45.01 | -3.72% | 1,491,481 |
| Jul 31, 2025 | 47.40 | 47.40 | 45.99 | 46.75 | 46.75 | 3.04% | 1,961,229 |
| Jul 30, 2025 | 45.96 | 47.79 | 45.00 | 45.37 | 45.37 | -3.47% | 2,274,946 |
| Jul 29, 2025 | 47.76 | 47.76 | 46.00 | 47.00 | 47.00 | -1.55% | 1,537,082 |
| Jul 28, 2025 | 46.56 | 47.74 | 46.30 | 47.74 | 47.74 | 2.60% | 1,856,364 |
| Jul 25, 2025 | 49.94 | 49.94 | 46.52 | 46.53 | 46.53 | -5.04% | 3,343,059 |
| Jul 24, 2025 | 53.59 | 53.59 | 49.00 | 49.00 | 49.00 | -8.58% | 3,249,340 |
| Jul 23, 2025 | 53.50 | 53.60 | 53.49 | 53.60 | 53.60 | 1.21% | 1,605,206 |
| Jul 22, 2025 | 52.50 | 52.96 | 52.50 | 52.96 | 52.96 | 0.49% | 1,477,835 |
| Jul 21, 2025 | 53.98 | 53.98 | 52.70 | 52.70 | 52.70 | 1.64% | 1,030,683 |
| Jul 18, 2025 | 55.00 | 55.00 | 51.85 | 51.85 | 51.85 | -1.54% | 1,204,033 |
| Jul 17, 2025 | 53.00 | 53.00 | 51.66 | 52.66 | 52.66 | 3.03% | 1,591,544 |
| Jul 16, 2025 | 51.26 | 51.26 | 50.52 | 51.11 | 51.11 | -0.76% | 1,602,983 |
| Jul 15, 2025 | 51.40 | 51.51 | 51.25 | 51.50 | 51.50 | -1.15% | 1,587,205 |
| Jul 14, 2025 | 51.97 | 52.12 | 51.97 | 52.10 | 52.10 | -0.76% | 894,438 |
| Jul 11, 2025 | 52.01 | 52.50 | 52.00 | 52.50 | 52.50 | -0.96% | 2,095,472 |
| Jul 10, 2025 | 53.43 | 53.91 | 52.64 | 53.01 | 53.01 | 0.02% | 2,248,933 |
| Jul 9, 2025 | 54.50 | 55.00 | 53.00 | 53.00 | 53.00 | -0.86% | 1,504,641 |
| Jul 8, 2025 | 56.99 | 57.00 | 53.46 | 53.46 | 53.46 | -2.80% | 2,518,100 |
| Jul 7, 2025 | 54.77 | 55.62 | 54.77 | 55.00 | 55.00 | -1.79% | 1,050,849 |
| Jul 4, 2025 | 55.61 | 56.39 | 55.51 | 56.00 | 56.00 | -1.08% | 320,071 |
| Jul 3, 2025 | 57.00 | 57.00 | 55.88 | 56.61 | 56.61 | -1.20% | 1,104,626 |
| Jul 2, 2025 | 55.90 | 57.43 | 55.90 | 57.30 | 57.30 | 1.65% | 1,586,581 |
| Jun 30, 2025 | 56.48 | 56.48 | 56.25 | 56.37 | 56.37 | 0.62% | 1,169,537 |
| Jun 27, 2025 | 57.98 | 57.98 | 56.02 | 56.02 | 56.02 | -1.55% | 1,371,310 |
| Jun 26, 2025 | 56.23 | 56.93 | 54.69 | 56.90 | 56.90 | 8.38% | 2,897,194 |
| Jun 25, 2025 | 56.98 | 56.98 | 52.50 | 52.50 | 52.50 | -2.40% | 1,202,518 |
| Jun 24, 2025 | 53.51 | 53.79 | 52.66 | 53.79 | 53.79 | 3.44% | 1,595,085 |
| Jun 23, 2025 | 50.67 | 52.00 | 50.67 | 52.00 | 52.00 | 1.07% | 964,466 |
| Jun 20, 2025 | 52.67 | 52.67 | 51.45 | 51.45 | 51.45 | -1.27% | 2,543,769 |
| Jun 19, 2025 | 52.20 | 52.67 | 51.88 | 52.11 | 52.11 | -1.12% | 444,128 |
| Jun 18, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 0.09% | 1,087,424 |
| Jun 17, 2025 | 53.85 | 53.85 | 52.65 | 52.65 | 52.65 | -1.13% | 1,113,343 |
| Jun 16, 2025 | 53.20 | 53.25 | 53.00 | 53.25 | 53.25 | 1.33% | 6,085,414 |
| Jun 13, 2025 | 51.82 | 52.88 | 51.25 | 52.55 | 52.43 | 1.47% | 1,583,390 |
| Jun 12, 2025 | 53.11 | 53.11 | 51.79 | 51.79 | 51.67 | -2.43% | 1,321,727 |
| Jun 11, 2025 | 53.51 | 53.51 | 52.96 | 53.08 | 52.96 | -0.66% | 1,536,743 |
| Jun 10, 2025 | 53.31 | 53.47 | 53.00 | 53.43 | 53.31 | -0.04% | 1,065,091 |
| Jun 9, 2025 | 53.91 | 54.00 | 53.45 | 53.45 | 53.33 | 0.72% | 6,227,233 |
| Jun 6, 2025 | 53.07 | 53.07 | 53.07 | 53.07 | 52.95 | 0.57% | 1,425,768 |
| Jun 5, 2025 | 52.00 | 53.39 | 52.00 | 52.77 | 52.65 | 3.05% | 1,970,074 |
| Jun 4, 2025 | 51.77 | 51.77 | 51.00 | 51.21 | 51.09 | 0.31% | 946,193 |
| Jun 3, 2025 | 49.82 | 51.05 | 49.82 | 51.05 | 50.93 | 1.55% | 903,417 |
| Jun 2, 2025 | 51.90 | 51.90 | 50.09 | 50.27 | 50.16 | -1.06% | 1,199,321 |