Register for real-time alerts, custom portfolio, and market movers
TECK.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 67.50 | 0.71 | 1.06% | 67.73 | 67.73 | 67.33 | 1,185 |
| May 02 2024 | 66.79 | 1.18 | 1.80% | 66.22 | 67.32 | 66.22 | 2,607 |
| May 01 2024 | 65.61 | -2.38 | -3.50% | 67.25 | 67.25 | 65.61 | 3,230 |
| Apr 30 2024 | 67.99 | -1.40 | -2.02% | 67.98 | 68.80 | 67.98 | 2,021 |
| Apr 29 2024 | 69.39 | 0.69 | 1.00% | 69.29 | 70.20 | 69.00 | 3,847 |
| Apr 26 2024 | 68.70 | 1.10 | 1.63% | 67.90 | 69.20 | 66.75 | 4,363 |
| Apr 25 2024 | 67.60 | 5.40 | 8.68% | 66.99 | 67.60 | 64.98 | 5,208 |
| Apr 24 2024 | 62.20 | 0.07 | 0.11% | 62.09 | 62.40 | 62.03 | 1,949 |
| Apr 23 2024 | 62.13 | -0.80 | -1.27% | 61.99 | 62.27 | 61.45 | 4,781 |
| Apr 22 2024 | 62.93 | -1.84 | -2.84% | 63.93 | 63.93 | 62.48 | 5,352 |
| Apr 19 2024 | 64.77 | -0.93 | -1.42% | 65.40 | 65.80 | 64.52 | 2,301 |
| Apr 18 2024 | 65.70 | 0.70 | 1.08% | 65.92 | 66.15 | 65.07 | 2,983 |
| Apr 17 2024 | 65.00 | 0.38 | 0.59% | 66.56 | 66.56 | 65.00 | 1,261 |
| Apr 16 2024 | 64.62 | -1.23 | -1.87% | 65.39 | 65.40 | 63.85 | 3,169 |
| Apr 15 2024 | 65.85 | -0.15 | -0.23% | 66.03 | 66.22 | 65.60 | 4,145 |
| Apr 12 2024 | 66.00 | -0.43 | -0.65% | 67.50 | 68.71 | 66.00 | 2,842 |
| Apr 11 2024 | 66.43 | -1.10 | -1.63% | 66.92 | 66.92 | 66.00 | 1,132 |
| Apr 10 2024 | 67.53 | 0.53 | 0.79% | 66.45 | 68.12 | 66.45 | 3,024 |
| Apr 09 2024 | 67.00 | 3.25 | 5.10% | 65.99 | 67.00 | 65.99 | 4,530 |
| Apr 08 2024 | 63.75 | 0.30 | 0.47% | 63.02 | 64.25 | 63.02 | 3,090 |
| Apr 05 2024 | 63.45 | -1.00 | -1.55% | 63.88 | 63.88 | 63.15 | 1,943 |
| Apr 04 2024 | 64.45 | 0.05 | 0.08% | 65.66 | 65.66 | 64.45 | 3,018 |
| Apr 03 2024 | 64.40 | 1.55 | 2.47% | 63.15 | 64.50 | 63.15 | 3,716 |
| Apr 02 2024 | 62.85 | 0.30 | 0.48% | 62.79 | 63.25 | 62.50 | 2,761 |
| Apr 01 2024 | 62.55 | 0.33 | 0.53% | 62.95 | 63.29 | 62.50 | 7,656 |
| Mar 28 2024 | 62.22 | 2.72 | 4.57% | 60.12 | 62.30 | 60.00 | 3,824 |
| Mar 27 2024 | 59.50 | 0.90 | 1.54% | 58.97 | 59.57 | 58.97 | 1,136 |
| Mar 26 2024 | 58.60 | -0.09 | -0.15% | 58.41 | 58.60 | 58.41 | 399 |
| Mar 25 2024 | 58.69 | -0.70 | -1.18% | 59.38 | 59.89 | 58.69 | 2,320 |
| Mar 22 2024 | 59.39 | -1.14 | -1.88% | 60.98 | 60.98 | 59.39 | 3,027 |
| Mar 21 2024 | 60.53 | -0.12 | -0.20% | 60.67 | 60.85 | 60.15 | 3,715 |
| Mar 20 2024 | 60.65 | 1.53 | 2.59% | 58.80 | 60.65 | 58.80 | 2,310 |
| Mar 19 2024 | 59.12 | -0.88 | -1.47% | 58.95 | 59.65 | 58.95 | 3,828 |
| Mar 18 2024 | 60.00 | -0.98 | -1.61% | 61.30 | 61.30 | 60.00 | 3,320 |
| Mar 15 2024 | 60.98 | 0.57 | 0.94% | 61.00 | 61.00 | 60.50 | 1,270 |
| Mar 14 2024 | 60.41 | -1.29 | -2.09% | 60.66 | 61.20 | 60.00 | 6,086 |
| Mar 13 2024 | 61.70 | 4.82 | 8.47% | 57.29 | 62.00 | 57.29 | 9,435 |
| Mar 12 2024 | 56.88 | 0.88 | 1.57% | 55.87 | 56.88 | 55.75 | 2,604 |
| Mar 11 2024 | 56.00 | 0.09 | 0.16% | 55.50 | 56.27 | 55.50 | 3,362 |
| Mar 08 2024 | 55.91 | 0.53 | 0.96% | 55.95 | 55.95 | 55.75 | 818 |
| Mar 07 2024 | 55.38 | 1.81 | 3.38% | 54.13 | 55.62 | 54.13 | 3,431 |
| Mar 06 2024 | 53.57 | 0.46 | 0.87% | 53.13 | 53.57 | 53.13 | 1,200 |
| Mar 05 2024 | 53.11 | -0.37 | -0.69% | 53.47 | 53.50 | 53.11 | 650 |
| Mar 04 2024 | 53.48 | 0.41 | 0.77% | 53.40 | 53.85 | 53.40 | 4,517 |
| Mar 01 2024 | 53.07 | 1.01 | 1.94% | 52.25 | 53.07 | 52.25 | 1,440 |
| Feb 29 2024 | 52.06 | 1.29 | 2.54% | 51.28 | 52.47 | 51.28 | 1,931 |
| Feb 28 2024 | 50.77 | -1.13 | -2.18% | 51.24 | 51.24 | 50.77 | 732 |
| Feb 27 2024 | 51.90 | -0.52 | -0.99% | 52.44 | 52.48 | 51.90 | 3,535 |
| Feb 26 2024 | 52.42 | -1.03 | -1.93% | 52.00 | 52.42 | 51.95 | 2,221 |
| Feb 23 2024 | 53.45 | 1.20 | 2.30% | 52.00 | 53.45 | 52.00 | 7,046 |
| Feb 22 2024 | 52.25 | 0.84 | 1.63% | 53.18 | 53.22 | 52.25 | 6,337 |
| Feb 21 2024 | 51.41 | 0.71 | 1.40% | 51.36 | 51.41 | 50.98 | 3,361 |
| Feb 20 2024 | 50.70 | -1.74 | -3.32% | 51.86 | 51.86 | 50.70 | 1,951 |
| Feb 16 2024 | 52.44 | 0.85 | 1.65% | 52.00 | 52.70 | 52.00 | 1,378 |
| Feb 15 2024 | 51.59 | 0.61 | 1.20% | 51.68 | 51.78 | 51.59 | 1,010 |
| Feb 14 2024 | 50.98 | 0.86 | 1.72% | 50.80 | 50.98 | 50.51 | 1,426 |
| Feb 13 2024 | 50.12 | -0.48 | -0.95% | 50.04 | 50.12 | 49.65 | 4,126 |
| Feb 12 2024 | 50.60 | 0.86 | 1.73% | 50.08 | 50.73 | 50.08 | 3,115 |
| Feb 09 2024 | 49.74 | -1.27 | -2.49% | 50.90 | 50.90 | 49.68 | 4,060 |
| Feb 08 2024 | 51.01 | -1.29 | -2.47% | 51.50 | 51.50 | 50.80 | 3,941 |
| Feb 07 2024 | 52.30 | 0.00 | 0.00% | 52.30 | 52.30 | 52.30 | 0 |
| Feb 06 2024 | 52.30 | 0.15 | 0.29% | 52.77 | 52.77 | 52.22 | 5,588 |
| Feb 05 2024 | 52.15 | -1.17 | -2.19% | 52.88 | 52.88 | 51.70 | 3,527 |
