Teck Resources Limited (TECK.A)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.98 | -3.02013422819 | 65.56 | 65.56 | 61.86 | 2350 | 63.1190663 | CS |
| 4 | -1.5 | -2.30485556238 | 65.08 | 70.8 | 61.86 | 3022 | 67.08452473 | CS |
| 12 | -2.64 | -3.98671096346 | 66.22 | 74.15 | 61.86 | 2698 | 68.35769991 | CS |
| 26 | 9.23 | 16.9825206992 | 54.35 | 74.15 | 49.65 | 2884 | 62.89042419 | CS |
| 52 | 7.07 | 12.5110599894 | 56.51 | 74.15 | 44.46 | 3531 | 56.14205474 | CS |
| 156 | 29.58 | 87 | 34 | 106.8 | 28.7 | 3666 | 58.90523111 | CS |
| 260 | 33.88 | 114.074074074 | 29.7 | 106.8 | 9 | 3743 | 44.08486355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 63.58 | 0.73 | 1.16 | 61.9 | 63.58 | 61.9 | 1579 |
| 1721857200 | 62.85 | -0.84 | -1.32 | 62.56 | 63 | 61.86 | 2899 |
| 1721770800 | 63.69 | 0.41 | 0.65 | 62.5 | 63.7 | 62.5 | 1902 |
| 1721684400 | 63.28 | 0.08 | 0.13 | 65.3 | 65.3 | 62.03 | 2200 |
| 1721425200 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 63.2 | 0 |
| 1721338800 | 63.2 | -3.13 | -4.72 | 65.56 | 65.56 | 63.2 | 3442 |
| 1721252400 | 66.33 | -1.75 | -2.57 | 67.68 | 67.68 | 66.33 | 2357 |
| 1721166000 | 68.08 | -0.73 | -1.06 | 68.81 | 68.81 | 67.78 | 1281 |
| 1721079600 | 68.81 | -0.69 | -0.99 | 70 | 70 | 68.81 | 1621 |
| 1720820400 | 69.5 | 1.92 | 2.84 | 68.55 | 69.98 | 68.55 | 16447 |
| 1720734000 | 67.58 | -0.18 | -0.27 | 66.76 | 67.95 | 66.75 | 3332 |
| 1720647600 | 67.76 | 1.96 | 2.98 | 66.94 | 67.84 | 66.94 | 4186 |
| 1720561200 | 65.8 | -0.52 | -0.78 | 66.26 | 66.26 | 65.8 | 859 |
| 1720474800 | 66.319999 | -2.68 | -3.88 | 68.78 | 68.78 | 66.319999 | 1768 |
| 1720215600 | 69 | 0 | 0.00 | 69.5 | 70.8 | 69 | 3693 |
| 1720129200 | 69 | 0.36 | 0.52 | 68.57 | 69 | 68.5 | 1913 |
| 1720042800 | 68.64 | 2.34 | 3.53 | 67.86 | 68.64 | 67.86 | 836 |
| 1719956400 | 66.3 | 0.8 | 1.22 | 66.03 | 66.37 | 66.03 | 1234 |
| 1719610800 | 65.5 | -0.35 | -0.53 | 66.819999 | 66.819999 | 65.4 | 2724 |
| 1719524400 | 65.849999 | 0.71 | 1.09 | 65.08 | 66.12 | 65.08 | 3409 |
| 1719438000 | 65.14 | 0.11 | 0.17 | 65.04 | 65.28 | 65.04 | 300 |
| 1719351600 | 65.03 | -0.97 | -1.47 | 65.59 | 65.59 | 65.03 | 540 |
| 1719265200 | 66 | 1.37 | 2.12 | 64.709999 | 66 | 64.709999 | 500 |
| 1719006000 | 64.629999 | -1 | -1.52 | 65.989999 | 66 | 64.099999 | 2659 |
| 1718919600 | 65.629999 | 1.38 | 2.15 | 64.94 | 65.7 | 64.94 | 2994 |
| 1718833200 | 64.25 | -0.62 | -0.96 | 65.099999 | 65.099999 | 64.25 | 785 |
| 1718746800 | 64.87 | -0.61 | -0.93 | 65.31 | 65.569999 | 64.87 | 3410 |
| 1718660400 | 65.48 | 0.48 | 0.74 | 63.51 | 65.48 | 63.51 | 750 |
| 1718401200 | 65 | -0.31 | -0.47 | 65.01 | 65.01 | 65 | 600 |
| 1718314800 | 65.31 | -0.55 | -0.84 | 65.01 | 65.31 | 65 | 1737 |
| 1718228400 | 65.86 | -0.44 | -0.66 | 67.25 | 67.96 | 65.67 | 4100 |
| 1718142000 | 66.3 | -1.88 | -2.76 | 67.75 | 67.75 | 66 | 1836 |
| 1718055600 | 68.18 | 0.55 | 0.81 | 68.53 | 68.53 | 67.78 | 1462 |
| 1717796400 | 67.63 | -1.97 | -2.83 | 68.27 | 68.27 | 67.63 | 1243 |
| 1717710000 | 69.6 | 1.65 | 2.43 | 67.99 | 69.6 | 67.99 | 2715 |
| 1717623600 | 67.95 | 2 | 3.03 | 67 | 67.95 | 67 | 616 |
| 1717537200 | 65.95 | -4.17 | -5.95 | 69.5 | 69.5 | 65 | 4913 |
| 1717450800 | 70.12 | -0.73 | -1.03 | 71.6 | 71.6 | 70.12 | 2141 |
| 1717191600 | 70.85 | -0.05 | -0.07 | 70.85 | 70.85 | 70.1 | 2594 |
| 1717105200 | 70.9 | 0.26 | 0.37 | 69.6 | 71.05 | 69.6 | 1440 |
| 1717018800 | 70.64 | -1.19 | -1.66 | 71.08 | 71.08 | 70.64 | 780 |
| 1716932400 | 71.83 | 1.13 | 1.60 | 72.02 | 72.12 | 71.83 | 4540 |
| 1716846000 | 70.7 | 0.54 | 0.77 | 70.4 | 70.7 | 70.4 | 1063 |
| 1716586800 | 70.16 | 1.28 | 1.86 | 70 | 70.16 | 69.75 | 1955 |
| 1716500400 | 68.88 | -0.41 | -0.59 | 70.11 | 70.11 | 68.8 | 4480 |
| 1716414000 | 69.29 | -3.61 | -4.95 | 71.03 | 72 | 69 | 11388 |
| 1716327600 | 72.9 | -0.27 | -0.37 | 73.26 | 74.15 | 72.9 | 3023 |
| 1715982000 | 73.17 | 2.52 | 3.57 | 71 | 73.2 | 71 | 8024 |
| 1715895600 | 70.65 | -0.34 | -0.48 | 71.3 | 71.3 | 70.65 | 911 |
| 1715809200 | 70.99 | -0.68 | -0.95 | 72.71 | 72.71 | 70.6 | 3068 |
| 1715722800 | 71.67 | 1.52 | 2.17 | 71 | 72 | 71 | 5842 |
| 1715636400 | 70.15 | -0.52 | -0.74 | 70.23 | 70.9 | 69.95 | 1746 |
| 1715377200 | 70.67 | 0.54 | 0.77 | 71.3 | 71.3 | 70.35 | 2886 |
| 1715290800 | 70.13 | 2.38 | 3.51 | 69.14 | 70.52 | 69.14 | 4105 |
| 1715204400 | 67.75 | -1.3 | -1.88 | 68.65 | 68.65 | 67.5 | 1161 |
| 1715118000 | 69.05 | 1.05 | 1.54 | 68.33 | 69.05 | 68.33 | 1051 |
| 1715031600 | 68 | 0.5 | 0.74 | 68.77 | 68.77 | 68 | 1913 |
| 1714772400 | 67.5 | 0.71 | 1.06 | 67.73 | 67.73 | 67.33 | 1185 |
| 1714686000 | 66.79 | 1.18 | 1.80 | 66.22 | 67.32 | 66.22 | 2607 |
| 1714599600 | 65.61 | -2.38 | -3.50 | 67.25 | 67.25 | 65.61 | 3230 |
| 1714513200 | 67.99 | -1.4 | -2.02 | 67.98 | 68.8 | 67.98 | 2021 |
| 1714426800 | 69.39 | 0.69 | 1.00 | 69.29 | 70.2 | 69 | 3847 |
| 1714167600 | 68.7 | 1.1 | 1.63 | 67.9 | 69.2 | 66.75 | 4363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
