Teck Resources Limited (TSX:TECK.B)
Canada flag Canada · Delayed Price · Currency is CAD
45.60
-0.77 (-1.66%)
Apr 17, 2025, 4:00 PM EDT

Teck Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202546.5646.9945.1145.6046.25-1.85%1,039,211
Apr 16, 202546.6146.8046.4546.4646.46-2.23%1,357,389
Apr 15, 202547.2247.9846.8347.5247.52-1.00%1,319,162
Apr 14, 202548.0448.4848.0048.0048.000.63%1,188,063
Apr 11, 202546.5647.7046.5647.7047.706.00%1,519,027
Apr 10, 202549.9849.9845.0045.0045.00-4.74%2,365,573
Apr 9, 202540.5047.2440.4947.2447.2413.42%4,452,855
Apr 8, 202543.5445.2941.2941.6541.65-3.65%2,104,733
Apr 7, 202542.0045.2041.2443.2343.23-1.19%2,723,758
Apr 4, 202542.9049.3242.0043.7543.75-10.66%4,326,456
Apr 3, 202551.0051.0047.9748.9748.97-6.28%2,501,212
Apr 2, 202552.2552.2552.2552.2552.25-1.23%905,374
Apr 1, 202552.2555.1052.2552.9052.90-1.65%1,503,848
Mar 31, 202553.4053.7951.2453.7953.790.54%1,510,848
Mar 28, 202554.8154.8153.4253.5053.50-4.89%1,200,930
Mar 27, 202557.2957.2956.0056.2556.25-2.04%993,817
Mar 26, 202560.8160.8157.3457.4257.42-6.18%1,487,732
Mar 25, 202561.0061.3061.0061.2061.202.00%1,140,498
Mar 24, 202560.2560.2560.0060.0060.000.81%1,392,751
Mar 21, 202559.5959.5959.2659.5259.52-1.70%2,098,257
Mar 20, 202561.4461.4460.5060.5560.55-1.45%750,004
Mar 19, 202561.0361.4461.0361.4461.442.23%724,378
Mar 18, 202561.4561.4559.8060.1060.10-1.73%1,445,483
Mar 17, 202560.9661.9960.9661.1661.161.07%969,770
Mar 14, 202559.9960.5559.0560.5160.51-0.23%899,964
Mar 13, 202559.8460.6558.7060.6560.524.57%1,786,946
Mar 12, 202558.0058.0058.0058.0057.880.19%1,332,005
Mar 11, 202554.9057.8954.4557.8957.777.20%1,451,293
Mar 10, 202557.5357.7053.4554.0053.89-6.18%1,623,018
Mar 7, 202558.8858.8856.3857.5657.44-1.86%1,233,435
Mar 6, 202559.6760.1558.2058.6558.53-1.76%1,531,015
Mar 5, 202559.1459.7059.1459.7059.586.11%1,413,710
Mar 4, 202556.3559.2254.8856.2656.14-1.73%1,394,859
Mar 3, 202559.0959.5057.1357.2557.13-2.14%1,110,553
Feb 28, 202557.4158.5057.2658.5058.380.41%3,335,283
Feb 27, 202560.9860.9858.2558.2658.14-1.92%997,175
Feb 26, 202559.7360.3059.4059.4059.282.20%1,353,119
Feb 25, 202558.1158.8357.4158.1258.00-0.48%886,194
Feb 24, 202558.5659.2558.4058.4058.28-0.10%702,467
Feb 21, 202560.3060.3058.4658.4658.34-4.79%1,159,039
Feb 20, 202561.3362.2461.0061.4061.271.47%1,144,372
Feb 19, 202560.9760.9760.0160.5160.380.35%1,053,785
Feb 18, 202560.8363.1660.3060.3060.18-1.55%815,977
Feb 14, 202563.0063.0061.2561.2561.12-2.09%912,252
Feb 13, 202562.5662.5662.5662.5662.431.94%640,049
Feb 12, 202561.3761.3761.3761.3761.241.86%687,275
Feb 11, 202560.3960.6559.9460.2560.13-2.67%1,077,348
Feb 10, 202562.4462.4459.9461.9061.770.42%819,100
Feb 7, 202562.0162.2461.1761.6461.511.13%1,404,760
Feb 6, 202561.2761.4660.9560.9560.820.33%732,755