Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TECK11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 80.12 | -0.04 | -0.05% | 81.23 | 81.23 | 79.30 | 39,566 |
| Jun 19 2024 | 80.16 | -0.59 | -0.73% | 81.10 | 81.97 | 80.05 | 3,426 |
| Jun 18 2024 | 80.75 | -0.30 | -0.37% | 81.05 | 81.45 | 79.70 | 26,062 |
| Jun 17 2024 | 81.05 | 2.10 | 2.66% | 79.02 | 82.67 | 78.92 | 36,271 |
| Jun 14 2024 | 78.95 | 1.14 | 1.47% | 77.87 | 78.98 | 77.72 | 52,696 |
| Jun 13 2024 | 77.81 | 0.36 | 0.46% | 79.29 | 79.96 | 77.61 | 50,291 |
| Jun 12 2024 | 77.45 | 2.45 | 3.27% | 75.26 | 78.06 | 75.26 | 49,789 |
| Jun 11 2024 | 75.00 | 0.46 | 0.62% | 74.79 | 75.03 | 73.96 | 27,979 |
| Jun 10 2024 | 74.54 | 0.77 | 1.04% | 73.85 | 74.61 | 73.85 | 33,317 |
| Jun 07 2024 | 73.77 | 0.90 | 1.24% | 73.44 | 73.77 | 72.97 | 4,419 |
| Jun 06 2024 | 72.87 | -0.83 | -1.13% | 73.81 | 73.99 | 72.77 | 10,663 |
| Jun 05 2024 | 73.70 | 2.40 | 3.37% | 72.77 | 78.55 | 72.07 | 42,929 |
| Jun 04 2024 | 71.30 | 0.34 | 0.48% | 71.00 | 72.07 | 70.96 | 53,300 |
| Jun 03 2024 | 70.96 | 0.37 | 0.52% | 71.57 | 71.68 | 70.21 | 23,362 |
| May 31 2024 | 70.59 | -2.60 | -3.55% | 71.38 | 71.44 | 69.25 | 27,513 |
| May 29 2024 | 73.19 | 1.70 | 2.38% | 72.25 | 73.19 | 71.49 | 22,732 |
| May 28 2024 | 71.49 | -1.62 | -2.22% | 72.00 | 72.00 | 70.71 | 25,166 |
| May 27 2024 | 73.11 | 1.69 | 2.37% | 71.43 | 73.19 | 71.42 | 1,113 |
| May 24 2024 | 71.42 | 1.47 | 2.10% | 70.33 | 72.34 | 70.29 | 18,258 |
| May 23 2024 | 69.95 | -0.28 | -0.40% | 71.84 | 71.90 | 69.58 | 82,693 |
| May 22 2024 | 70.23 | -0.29 | -0.41% | 70.67 | 70.79 | 70.04 | 40,517 |
| May 21 2024 | 70.52 | 0.76 | 1.09% | 69.90 | 70.54 | 69.05 | 14,913 |
| May 20 2024 | 69.76 | 0.56 | 0.81% | 69.42 | 69.97 | 69.42 | 2,845 |
| May 17 2024 | 69.20 | -0.32 | -0.46% | 69.60 | 69.99 | 68.80 | 16,846 |
| May 16 2024 | 69.52 | -0.33 | -0.47% | 69.85 | 69.99 | 69.52 | 4,972 |
| May 15 2024 | 69.85 | 1.40 | 2.05% | 69.43 | 69.99 | 68.98 | 4,483 |
| May 14 2024 | 68.45 | -0.09 | -0.13% | 67.56 | 68.98 | 67.56 | 26,877 |
| May 13 2024 | 68.54 | 0.04 | 0.06% | 68.30 | 68.64 | 67.61 | 4,338 |
| May 10 2024 | 68.50 | 0.05 | 0.07% | 68.38 | 68.56 | 67.89 | 5,570 |
| May 09 2024 | 68.45 | 0.78 | 1.15% | 68.20 | 68.64 | 68.06 | 14,061 |
| May 08 2024 | 67.67 | -0.10 | -0.15% | 67.70 | 67.73 | 66.83 | 7,114 |
| May 07 2024 | 67.77 | 0.06 | 0.09% | 67.59 | 67.77 | 66.97 | 15,497 |
| May 06 2024 | 67.71 | 1.41 | 2.13% | 66.29 | 68.23 | 65.00 | 13,061 |
| May 03 2024 | 66.30 | 0.43 | 0.65% | 66.29 | 66.45 | 65.70 | 12,648 |
| May 02 2024 | 65.87 | 0.00 | 0.00% | 65.50 | 65.87 | 64.60 | 10,256 |
| Apr 30 2024 | 65.87 | -0.52 | -0.78% | 66.55 | 67.28 | 65.87 | 55,612 |
| Apr 29 2024 | 66.39 | 0.63 | 0.96% | 65.91 | 66.89 | 65.87 | 38,808 |
| Apr 26 2024 | 65.76 | 1.25 | 1.94% | 65.58 | 66.02 | 65.01 | 6,625 |
| Apr 25 2024 | 64.51 | -0.20 | -0.31% | 63.33 | 65.18 | 62.69 | 45,896 |
| Apr 24 2024 | 64.71 | 0.71 | 1.11% | 65.05 | 65.54 | 63.88 | 334,127 |
| Apr 23 2024 | 64.00 | 0.87 | 1.38% | 63.90 | 64.13 | 63.30 | 3,599 |
| Apr 22 2024 | 63.13 | 0.15 | 0.24% | 62.99 | 63.70 | 61.68 | 71,406 |
| Apr 19 2024 | 62.98 | -3.12 | -4.72% | 66.40 | 66.40 | 62.84 | 52,908 |
| Apr 18 2024 | 66.10 | -0.37 | -0.56% | 67.29 | 67.29 | 65.96 | 2,141 |
| Apr 17 2024 | 66.47 | -0.32 | -0.48% | 68.70 | 68.70 | 66.44 | 3,872 |
| Apr 16 2024 | 66.79 | 0.00 | 0.00% | 67.90 | 68.46 | 66.79 | 2,866 |
| Apr 15 2024 | 66.79 | -0.74 | -1.10% | 67.54 | 69.00 | 66.70 | 26,671 |
| Apr 12 2024 | 67.53 | -1.47 | -2.13% | 69.00 | 69.00 | 67.53 | 18,039 |
| Apr 11 2024 | 69.00 | 2.38 | 3.57% | 66.62 | 69.00 | 66.39 | 2,856 |
| Apr 10 2024 | 66.62 | 1.11 | 1.69% | 65.60 | 66.62 | 65.60 | 4,419 |
| Apr 09 2024 | 65.51 | -0.50 | -0.76% | 66.65 | 66.74 | 65.13 | 5,322 |
| Apr 08 2024 | 66.01 | -0.64 | -0.96% | 66.78 | 67.00 | 65.93 | 25,876 |
| Apr 05 2024 | 66.65 | 1.51 | 2.32% | 65.50 | 66.75 | 65.40 | 5,390 |
| Apr 04 2024 | 65.14 | -1.86 | -2.78% | 66.80 | 66.80 | 65.01 | 4,514 |
| Apr 03 2024 | 67.00 | 1.38 | 2.10% | 65.70 | 67.00 | 65.69 | 16,491 |
| Apr 02 2024 | 65.62 | -1.17 | -1.75% | 66.10 | 66.10 | 64.87 | 1,909 |
| Apr 01 2024 | 66.79 | 1.49 | 2.28% | 66.44 | 66.79 | 66.03 | 22,475 |
| Mar 28 2024 | 65.30 | 0.15 | 0.23% | 65.33 | 65.73 | 65.08 | 2,147 |
| Mar 27 2024 | 65.15 | -0.53 | -0.81% | 65.68 | 65.73 | 64.80 | 6,303 |
| Mar 26 2024 | 65.68 | 0.23 | 0.35% | 65.59 | 66.55 | 65.51 | 5,998 |
| Mar 25 2024 | 65.45 | -0.48 | -0.73% | 65.93 | 66.10 | 65.35 | 20,068 |
