Teck Resources Limited (TECK.B)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.22 | -5.24942940985 | 61.34 | 62.8 | 57.41 | 975128 | 60.09017651 | CS |
| 4 | -2.73 | -4.48644207067 | 60.85 | 63.32 | 57.17 | 982302 | 60.28597737 | CS |
| 12 | -8.26 | -12.4435070804 | 66.38 | 67.77 | 57.15 | 974375 | 60.98056764 | CS |
| 26 | -7.77 | -11.7923812415 | 65.89 | 72.92 | 57.15 | 1183010 | 64.21510724 | CS |
| 52 | 5.25 | 9.93001702289 | 52.87 | 74.37 | 50.65 | 1177935 | 64.42469882 | CS |
| 156 | 13.15 | 29.2417167 | 44.97 | 74.37 | 32.68 | 1501257 | 54.10255432 | CS |
| 260 | 43.96 | 310.451977401 | 14.16 | 74.37 | 8.15 | 1828900 | 38.01655846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740523200 | 58.12 | -0.17 | -0.29 | 58.11 | 58.83 | 57.41 | 886194 |
| 1740436800 | 58.29 | -0.21 | -0.36 | 58.73 | 59.19 | 57.78 | 702467 |
| 1740177600 | 58.5 | -2.96 | -4.82 | 60.86 | 61.02 | 58.05 | 1159039 |
| 1740091200 | 61.46 | 0.76 | 1.25 | 61.76 | 62.8 | 61.12 | 1144372 |
| 1740004800 | 60.7 | -0.49 | -0.80 | 61 | 61.06 | 59.54 | 1053785 |
| 1739918400 | 61.19 | 0.11 | 0.18 | 61.34 | 61.73 | 61.02 | 815977 |
| 1739572800 | 61.08 | -1.14 | -1.83 | 62 | 62.96 | 61.06 | 912252 |
| 1739486400 | 62.22 | 0.85 | 1.39 | 61.5 | 62.3 | 61.13 | 640049 |
| 1739400000 | 61.37 | 0.96 | 1.59 | 59.92 | 61.48 | 59.92 | 687275 |
| 1739313600 | 60.41 | -1.36 | -2.20 | 59.91 | 60.61 | 59.75 | 1077348 |
| 1739227200 | 61.77 | 0.26 | 0.42 | 62.81 | 62.85 | 61.58 | 819100 |
| 1738968000 | 61.51 | 0.54 | 0.89 | 62 | 63.32 | 61.27 | 1404760 |
| 1738881600 | 60.97 | 0.12 | 0.20 | 61.75 | 62.24 | 60.61 | 732755 |
| 1738795200 | 60.85 | 0.82 | 1.37 | 59.92 | 60.95 | 59.54 | 972758 |
| 1738708800 | 60.03 | 1.64 | 2.81 | 58.05 | 60.31 | 58.05 | 863599 |
| 1738622400 | 58.39 | -0.98 | -1.65 | 57.17 | 59.64 | 57.17 | 1140152 |
| 1738363200 | 59.37 | -1.02 | -1.69 | 60.34 | 60.74 | 59.16 | 946385 |
| 1738276800 | 60.39 | 1.06 | 1.79 | 60.1 | 60.71 | 59.8 | 1229463 |
| 1738190400 | 59.33 | 0.51 | 0.87 | 58.79 | 60.22 | 58.76 | 1399162 |
| 1738104000 | 58.82 | -2.16 | -3.54 | 60.85 | 60.93 | 58.62 | 963039 |
| 1738017600 | 60.98 | -1.22 | -1.96 | 61.27 | 61.51 | 59.94 | 935908 |
| 1737758400 | 62.2 | -0.09 | -0.14 | 62.7 | 63.12 | 62.07 | 1009328 |
| 1737672000 | 62.29 | 0.56 | 0.91 | 61.42 | 62.38 | 61.23 | 938257 |
| 1737585600 | 61.73 | -0.96 | -1.53 | 63.16 | 63.4 | 61.66 | 996871 |
| 1737499200 | 62.69 | -0.98 | -1.54 | 63.2 | 64.06 | 62.27 | 890964 |
| 1737412800 | 63.67 | 1.22 | 1.95 | 62.51 | 63.82 | 62.51 | 457205 |
| 1737153600 | 62.45 | 1.44 | 2.36 | 61.35 | 63.21 | 61.03 | 1334334 |
| 1737067200 | 61.01 | -0.31 | -0.51 | 61.64 | 61.83 | 59.45 | 1012486 |
| 1736980800 | 61.32 | 0.29 | 0.48 | 61.82 | 62.1 | 61.02 | 854289 |
| 1736894400 | 61.03 | 0.27 | 0.44 | 60.99 | 61.66 | 60.82 | 802009 |
| 1736808000 | 60.76 | 0.08 | 0.13 | 60 | 61.8 | 60 | 805979 |
| 1736548800 | 60.68 | -0.49 | -0.80 | 61 | 61.05 | 59.97 | 1760156 |
| 1736462400 | 61.17 | 1.54 | 2.58 | 59.79 | 61.45 | 59.76 | 676262 |
| 1736376000 | 59.63 | 0.51 | 0.86 | 58.88 | 60.05 | 58.45 | 977172 |
| 1736289600 | 59.12 | -0.3 | -0.50 | 59.99 | 60.08 | 58.74 | 773529 |
| 1736203200 | 59.42 | 0.21 | 0.35 | 60.23 | 60.78 | 59.32 | 1136364 |
| 1735944000 | 59.21 | 0.29 | 0.49 | 59.18 | 59.58 | 58.47 | 734863 |
| 1735857600 | 58.92 | 0.64 | 1.10 | 58.79 | 59.55 | 58.58 | 494537 |
| 1735684800 | 58.28 | 0.37 | 0.64 | 57.86 | 58.77 | 57.8 | 579712 |
| 1735598400 | 57.91 | -0.92 | -1.56 | 58.3 | 58.47 | 57.67 | 527988 |
| 1735339200 | 58.83 | -0.5 | -0.84 | 58.7 | 59.32 | 58.38 | 584182 |
| 1735069200 | 59.33 | 0.01 | 0.02 | 59.44 | 59.47 | 58.7 | 319491 |
| 1734993600 | 59.32 | 0.48 | 0.82 | 58.5 | 59.49 | 58.46 | 694773 |
| 1734734400 | 58.84 | 1.3 | 2.26 | 57.17 | 59.31 | 57.15 | 3076347 |
| 1734648000 | 57.54 | -0.36 | -0.62 | 57.88 | 58.4 | 57.26 | 728766 |
| 1734561600 | 57.9 | -2.32 | -3.85 | 60.17 | 60.21 | 57.5 | 1513986 |
| 1734475200 | 60.22 | -0.65 | -1.07 | 60.15 | 60.73 | 59.73 | 954852 |
| 1734388800 | 60.87 | -1.88 | -3.00 | 62.4 | 62.76 | 60.44 | 1155798 |
| 1734129600 | 62.75 | -1.55 | -2.41 | 63.67 | 63.72 | 62.1 | 761234 |
| 1734043200 | 64.3 | -0.64 | -0.99 | 64.95 | 64.97 | 63.84 | 872340 |
| 1733956800 | 64.94 | 0.46 | 0.71 | 64.59 | 65.069999 | 64.17 | 839804 |
| 1733870400 | 64.48 | -1.85 | -2.79 | 64.94 | 65.8 | 64.18 | 1508852 |
| 1733784000 | 66.33 | 2.69 | 4.23 | 66.29 | 67.55 | 65.72 | 1473323 |
| 1733524800 | 63.64 | -0.05 | -0.08 | 63.92 | 64.099999 | 63.54 | 725561 |
| 1733438400 | 63.69 | -0.71 | -1.10 | 64.22 | 64.48 | 63.36 | 896388 |
| 1733352000 | 64.4 | -0.48 | -0.74 | 65 | 65.269999 | 64.349999 | 865329 |
| 1733265600 | 64.879999 | 0.11 | 0.17 | 66.379999 | 67.77 | 64.61 | 1232010 |
| 1733179200 | 64.769999 | -0.6 | -0.92 | 65.42 | 65.83 | 64.06 | 776764 |
| 1732920000 | 65.37 | 0.1 | 0.15 | 65 | 65.79 | 64.89 | 742374 |
| 1732833600 | 65.269999 | 0.38 | 0.59 | 64.72 | 65.4 | 64.72 | 275012 |
| 1732747200 | 64.89 | -0.24 | -0.37 | 65.2 | 66.22 | 64.67 | 687652 |
| 1732660800 | 65.129999 | -0.74 | -1.12 | 66.05 | 66.05 | 64.94 | 748986 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
