Teck Resources Limited (TECK.B)
TSX
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 | 0.51 | 0.868824531516 | 58.7 | 59.58 | 57.67 | 546605 | 58.48236204 | CS |
| 4 | -4.71 | -7.36858573217 | 63.92 | 67.55 | 57.15 | 988914 | 61.03441635 | CS |
| 12 | -10.25 | -14.7566945004 | 69.46 | 71.11 | 57.15 | 1038237 | 64.81043996 | CS |
| 26 | -8.34 | -12.3464100666 | 67.55 | 72.92 | 57.15 | 1207842 | 65.33127185 | CS |
| 52 | 5.73 | 10.7142857143 | 53.48 | 74.37 | 49.3 | 1159000 | 63.60840397 | CS |
| 156 | 22.21 | 60.027027027 | 37 | 74.37 | 32.68 | 1538617 | 53.24836748 | CS |
| 260 | 36.74 | 163.506898086 | 22.47 | 74.37 | 8.15 | 1863689 | 37.03725001 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732574400 | 65.87 | 0.44 | 0.67 | 65.51 | 66.28 | 65.3 | 1745422 |
| 1732315200 | 65.43 | -0.54 | -0.82 | 65.83 | 65.989999 | 65.2 | 852906 |
| 1732228800 | 65.97 | 0.72 | 1.10 | 65.42 | 66.239999 | 65.17 | 853321 |
| 1732142400 | 65.25 | -0.57 | -0.87 | 65.81 | 66.4 | 65.19 | 715151 |
| 1732056000 | 65.819999 | 1.1 | 1.70 | 64.5 | 65.95 | 64.129999 | 668333 |
| 1731969600 | 64.72 | 1.32 | 2.08 | 63.88 | 64.8 | 63.49 | 1221054 |
| 1731710400 | 63.4 | -0.43 | -0.67 | 64.09 | 65.15 | 63.1 | 1117996 |
| 1731624000 | 63.83 | 0.97 | 1.54 | 62.83 | 64.4 | 62.67 | 1236132 |
| 1731537600 | 62.86 | -1.86 | -2.87 | 64.69 | 64.95 | 62.7 | 1656216 |
| 1731451200 | 64.72 | -1.57 | -2.37 | 65.18 | 65.45 | 63.57 | 1252691 |
| 1731364800 | 66.29 | -1.49 | -2.20 | 66.61 | 67.069999 | 65.62 | 753479 |
| 1731105600 | 67.78 | -3.02 | -4.27 | 68 | 69.08 | 66.44 | 1704135 |
| 1731019200 | 70.8 | 2.37 | 3.46 | 70 | 71.11 | 69.87 | 1282303 |
| 1730932800 | 68.43 | 0.86 | 1.27 | 66.65 | 68.84 | 65.15 | 1653090 |
| 1730846400 | 67.57 | 2.26 | 3.46 | 66 | 68.08 | 66 | 1103769 |
| 1730760000 | 65.31 | 0.08 | 0.12 | 66.129999 | 66.64 | 65.26 | 802245 |
| 1730497200 | 65.23 | 0.45 | 0.69 | 65.4 | 66.08 | 65.129999 | 609973 |
| 1730410800 | 64.78 | -0.85 | -1.30 | 65.319999 | 65.5 | 64.33 | 1167889 |
| 1730324400 | 65.629999 | -0.93 | -1.40 | 66.01 | 66.31 | 65.2 | 903179 |
| 1730238000 | 66.56 | 0.24 | 0.36 | 66.34 | 67.26 | 66.28 | 942738 |
| 1730151600 | 66.319999 | 0.52 | 0.79 | 66.03 | 67.28 | 65.879999 | 1122939 |
| 1729892400 | 65.8 | 0.95 | 1.46 | 63.92 | 66.349999 | 63.92 | 1151939 |
| 1729806000 | 64.849999 | -3.73 | -5.44 | 64.099999 | 65.7 | 63.57 | 2347102 |
| 1729719600 | 68.58 | -0.97 | -1.39 | 68.53 | 68.83 | 67.65 | 782062 |
| 1729633200 | 69.55 | 0.76 | 1.10 | 69.23 | 70.1 | 68.25 | 806230 |
| 1729546800 | 68.79 | -0.87 | -1.25 | 69.88 | 70.08 | 67.81 | 894702 |
| 1729287600 | 69.66 | -0.03 | -0.04 | 70.75 | 70.96 | 69.51 | 807499 |
| 1729201200 | 69.69 | 0.46 | 0.66 | 69.66 | 69.84 | 68.89 | 845974 |
| 1729114800 | 69.23 | 1.19 | 1.75 | 68.56 | 70.19 | 68.43 | 1099393 |
| 1729028400 | 68.04 | -2.41 | -3.42 | 69.48 | 69.58 | 67.95 | 1314667 |
| 1728682800 | 70.45 | 1.19 | 1.72 | 69.46 | 70.97 | 69.44 | 1690660 |
| 1728596400 | 69.26 | 1.71 | 2.53 | 67.16 | 69.49 | 66.83 | 1617001 |
| 1728510000 | 67.55 | 1.22 | 1.84 | 66.08 | 67.88 | 65.629999 | 1608163 |
| 1728423600 | 66.33 | -3.36 | -4.82 | 67.88 | 68 | 65.66 | 1754821 |
| 1728337200 | 69.69 | -0.61 | -0.87 | 70.27 | 70.48 | 68.93 | 1618414 |
| 1728078000 | 70.3 | 0.68 | 0.98 | 70.66 | 71.09 | 70.12 | 1542863 |
| 1727991600 | 69.62 | -1.15 | -1.62 | 69.8 | 70.04 | 69.18 | 906773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
