Teck Resources Ltd (PK) (TCKRF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.87 | -3.66666666667 | 51 | 51.5 | 49.13 | 13650 | 51.4756033 | CS |
| 4 | 1.48 | 3.10598111228 | 47.65 | 51.5 | 47.65 | 6988 | 51.41381567 | CS |
| 12 | 1.28 | 2.6750261233 | 47.85 | 51.5 | 47.3235 | 3214 | 51.34808248 | CS |
| 26 | 9.13 | 22.825 | 40 | 51.5 | 38.26 | 1879 | 49.75451378 | CS |
| 52 | 5.63 | 12.9425287356 | 43.5 | 51.5 | 34.5313 | 1356 | 47.74735749 | CS |
| 156 | 21.38 | 77.045045045 | 27.75 | 73.6 | 25.7658 | 780 | 44.10857888 | CS |
| 260 | 27.1 | 123.01407172 | 22.03 | 73.6 | 8.85 | 688 | 35.52120211 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337720 | 49.13 | 0 | 0.00 | 49.13 | 49.13 | 49.13 | 0 |
| 1721251320 | 49.13 | 0 | 0.00 | 49.13 | 49.13 | 49.13 | 0 |
| 1721164920 | 49.13 | -2.03 | -3.97 | 49.13 | 49.13 | 49.13 | 400 |
| 1721078940 | 51.1597 | -0.34 | -0.66 | 51.1597 | 51.1597 | 51.1597 | 150 |
| 1720819200 | 51.5 | 1.81 | 3.65 | 51 | 51.5 | 50.9127 | 40400 |
| 1720733280 | 49.6882 | 0 | 0.00 | 49.6882 | 49.6882 | 49.6882 | 0 |
| 1720646880 | 49.6882 | 1.44 | 2.98 | 49.6882 | 49.6882 | 49.6882 | 480 |
| 1720560540 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
| 1720474140 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
| 1720214940 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
| 1720042140 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
| 1719955740 | 48.25 | 0.6 | 1.26 | 48.25 | 48.25 | 48.25 | 300 |
| 1719869280 | 47.65 | 0 | 0.00 | 47.65 | 47.65 | 47.65 | 0 |
| 1719610080 | 47.65 | 0 | 0.00 | 47.65 | 47.65 | 47.65 | 0 |
| 1719523680 | 47.65 | 0 | 0.00 | 47.65 | 47.65 | 47.65 | 0 |
| 1719437280 | 47.65 | 0 | 0.00 | 47.65 | 47.65 | 47.65 | 0 |
| 1719350880 | 47.65 | 0.2 | 0.42 | 47.65 | 47.65 | 47.65 | 200 |
| 1719264300 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 0 |
| 1719005100 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 0 |
| 1718918700 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 0 |
| 1718745900 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 0 |
| 1718659500 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 0 |
| 1718400300 | 47.45 | 0.13 | 0.27 | 47.45 | 47.45 | 47.45 | 200 |
| 1718314140 | 47.3235 | -0.86 | -1.78 | 47.3235 | 47.3235 | 47.3235 | 125 |
| 1718227800 | 48.18 | 0 | 0.00 | 48.18 | 48.18 | 48.18 | 0 |
| 1718141400 | 48.18 | 0 | 0.00 | 48.18 | 48.18 | 48.18 | 0 |
| 1718055000 | 48.18 | 0 | 0.00 | 48.18 | 48.18 | 48.18 | 0 |
| 1717795800 | 48.18 | 0 | 0.00 | 48.18 | 48.18 | 48.18 | 0 |
| 1717709400 | 48.18 | 0 | 0.00 | 48.18 | 48.18 | 48.18 | 0 |
| 1717622460 | 48.18 | 0.22 | 0.46 | 48.18 | 48.18 | 48.18 | 123 |
| 1717536360 | 47.9584 | -3.44 | -6.69 | 47.9584 | 47.9584 | 47.9584 | 101 |
| 1717449840 | 51.3987 | 0 | 0.00 | 51.3987 | 51.3987 | 51.3987 | 0 |
| 1717190640 | 51.3987 | 0 | 0.00 | 51.3987 | 51.3987 | 51.3987 | 0 |
| 1717104240 | 51.3987 | 0 | 0.00 | 51.3987 | 51.3987 | 51.3987 | 0 |
| 1717017840 | 51.3987 | 0 | 0.00 | 51.3987 | 51.3987 | 51.3987 | 0 |
| 1716931440 | 51.3987 | 0 | 0.00 | 51.3987 | 51.3987 | 51.3987 | 0 |
| 1716585840 | 51.3987 | 0.4 | 0.78 | 51.0752 | 51.4928 | 51.0752 | 1390 |
| 1716499200 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1716412800 | 51 | -0.5 | -0.97 | 51 | 51 | 51 | 493 |
| 1716327000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1716240600 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1715981400 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1715895000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1715808600 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1715722200 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1715635800 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1715376600 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1715290200 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1715203800 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1715117400 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1715031000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1714771800 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1714685400 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1714599000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1714512600 | 51.5 | 3.65 | 7.63 | 51.5 | 51.5 | 51.5 | 437 |
| 1714425780 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1714166580 | 47.85 | 2.3 | 5.05 | 47.85 | 47.85 | 47.85 | 202 |
| 1714080420 | 45.55 | 0 | 0.00 | 45.55 | 45.55 | 45.55 | 0 |
| 1713994020 | 45.55 | -0.4 | -0.87 | 45.55 | 45.55 | 45.55 | 100 |
| 1713879000 | 45.95 | 0 | 0.00 | 45.95 | 45.95 | 45.95 | 0 |
| 1713792600 | 45.95 | 0 | 0.00 | 45.95 | 45.95 | 45.95 | 0 |
| 1713533400 | 45.95 | 0 | 0.00 | 45.95 | 45.95 | 45.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
