Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TECK.B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 73.22 | 2.59 | 3.67% | 72.01 | 73.26 | 71.65 | 1,325,494 |
| May 16 2024 | 70.63 | -0.32 | -0.45% | 70.85 | 71.57 | 70.27 | 1,792,794 |
| May 15 2024 | 70.95 | -0.77 | -1.07% | 72.00 | 72.18 | 70.53 | 887,212 |
| May 14 2024 | 71.72 | 1.42 | 2.02% | 70.50 | 72.00 | 70.25 | 1,093,264 |
| May 13 2024 | 70.30 | -0.40 | -0.57% | 70.70 | 71.02 | 69.92 | 612,468 |
| May 10 2024 | 70.70 | 0.50 | 0.71% | 70.46 | 71.52 | 70.19 | 893,759 |
| May 09 2024 | 70.20 | 2.06 | 3.02% | 68.32 | 70.69 | 68.24 | 1,205,094 |
| May 08 2024 | 68.14 | -0.97 | -1.40% | 67.67 | 68.18 | 67.22 | 1,258,126 |
| May 07 2024 | 69.11 | 0.95 | 1.39% | 68.45 | 69.30 | 68.10 | 1,475,659 |
| May 06 2024 | 68.16 | 0.73 | 1.08% | 68.27 | 68.89 | 67.90 | 759,894 |
| May 03 2024 | 67.43 | 1.15 | 1.74% | 67.25 | 67.93 | 66.76 | 667,914 |
| May 02 2024 | 66.28 | -0.32 | -0.48% | 66.07 | 67.41 | 65.69 | 1,199,890 |
| May 01 2024 | 66.60 | -1.09 | -1.61% | 67.51 | 67.91 | 66.28 | 1,280,796 |
| Apr 30 2024 | 67.69 | -2.08 | -2.98% | 68.17 | 69.16 | 67.64 | 1,294,062 |
| Apr 29 2024 | 69.77 | 0.92 | 1.34% | 69.27 | 70.50 | 68.52 | 1,856,109 |
| Apr 26 2024 | 68.85 | 1.20 | 1.77% | 68.45 | 69.59 | 67.65 | 1,171,052 |
| Apr 25 2024 | 67.65 | 5.42 | 8.71% | 66.66 | 67.95 | 64.51 | 2,323,006 |
| Apr 24 2024 | 62.23 | 0.03 | 0.05% | 62.31 | 62.95 | 61.25 | 1,317,282 |
| Apr 23 2024 | 62.20 | -0.63 | -1.00% | 61.20 | 62.37 | 61.04 | 1,137,673 |
| Apr 22 2024 | 62.83 | -1.98 | -3.06% | 63.18 | 63.49 | 62.06 | 1,524,883 |
| Apr 19 2024 | 64.81 | -0.93 | -1.41% | 64.94 | 65.91 | 64.44 | 1,132,621 |
| Apr 18 2024 | 65.74 | 0.73 | 1.12% | 65.85 | 66.50 | 64.99 | 1,014,499 |
| Apr 17 2024 | 65.01 | -0.10 | -0.15% | 66.10 | 67.35 | 64.93 | 1,245,306 |
| Apr 16 2024 | 65.11 | -0.73 | -1.11% | 64.29 | 65.75 | 63.65 | 1,523,177 |
| Apr 15 2024 | 65.84 | -0.17 | -0.26% | 67.00 | 67.39 | 65.39 | 1,648,668 |
| Apr 12 2024 | 66.01 | -0.44 | -0.66% | 68.06 | 69.41 | 65.56 | 1,110,432 |
| Apr 11 2024 | 66.45 | -1.08 | -1.60% | 67.08 | 67.71 | 65.82 | 828,579 |
| Apr 10 2024 | 67.53 | 0.83 | 1.24% | 65.56 | 68.73 | 65.31 | 1,228,056 |
| Apr 09 2024 | 66.70 | 2.93 | 4.59% | 64.77 | 67.00 | 64.76 | 1,462,717 |
| Apr 08 2024 | 63.77 | 0.29 | 0.46% | 64.60 | 64.99 | 63.47 | 821,329 |
| Apr 05 2024 | 63.48 | -0.10 | -0.16% | 63.71 | 63.88 | 63.07 | 859,664 |
| Apr 04 2024 | 63.58 | -1.16 | -1.79% | 65.00 | 65.42 | 63.38 | 1,803,998 |
| Apr 03 2024 | 64.74 | 1.85 | 2.94% | 62.91 | 64.82 | 62.89 | 1,495,964 |
| Apr 02 2024 | 62.89 | 0.13 | 0.21% | 63.00 | 63.49 | 62.17 | 1,260,148 |
| Apr 01 2024 | 62.76 | 0.76 | 1.23% | 62.75 | 63.76 | 62.06 | 992,906 |
| Mar 28 2024 | 62.00 | 2.39 | 4.01% | 60.00 | 62.58 | 59.55 | 1,989,528 |
| Mar 27 2024 | 59.61 | 1.11 | 1.90% | 58.49 | 59.67 | 58.49 | 689,084 |
| Mar 26 2024 | 58.50 | -0.13 | -0.22% | 58.69 | 59.07 | 58.38 | 817,655 |
| Mar 25 2024 | 58.63 | -0.71 | -1.20% | 59.28 | 60.11 | 58.52 | 873,644 |
| Mar 22 2024 | 59.34 | -1.21 | -2.00% | 59.97 | 60.39 | 59.15 | 860,894 |
| Mar 21 2024 | 60.55 | -0.17 | -0.28% | 61.26 | 61.57 | 60.11 | 869,036 |
| Mar 20 2024 | 60.72 | 1.59 | 2.69% | 59.08 | 60.86 | 58.75 | 1,260,517 |
| Mar 19 2024 | 59.13 | -0.97 | -1.61% | 58.98 | 59.84 | 58.79 | 1,349,238 |
| Mar 18 2024 | 60.10 | -0.69 | -1.14% | 61.06 | 61.37 | 59.95 | 1,671,006 |
| Mar 15 2024 | 60.79 | 0.23 | 0.38% | 60.78 | 61.31 | 59.98 | 4,374,071 |
| Mar 14 2024 | 60.56 | -1.00 | -1.62% | 61.02 | 61.50 | 60.07 | 1,650,460 |
| Mar 13 2024 | 61.56 | 4.58 | 8.04% | 58.00 | 62.12 | 57.90 | 3,010,239 |
| Mar 12 2024 | 56.98 | 0.99 | 1.77% | 56.26 | 57.03 | 55.65 | 1,426,465 |
| Mar 11 2024 | 55.99 | 0.21 | 0.38% | 55.57 | 56.40 | 55.29 | 1,031,767 |
| Mar 08 2024 | 55.78 | 0.38 | 0.69% | 55.47 | 55.99 | 55.08 | 1,585,577 |
| Mar 07 2024 | 55.40 | 1.95 | 3.65% | 54.17 | 55.70 | 54.14 | 1,070,246 |
| Mar 06 2024 | 53.45 | 0.84 | 1.60% | 53.32 | 53.90 | 53.17 | 824,762 |
| Mar 05 2024 | 52.61 | -0.90 | -1.68% | 53.17 | 53.65 | 52.59 | 766,604 |
| Mar 04 2024 | 53.51 | 0.34 | 0.64% | 53.20 | 53.97 | 53.12 | 584,722 |
| Mar 01 2024 | 53.17 | 1.02 | 1.96% | 52.59 | 53.35 | 52.57 | 919,077 |
| Feb 29 2024 | 52.15 | 1.29 | 2.54% | 51.26 | 52.48 | 51.26 | 1,710,818 |
| Feb 28 2024 | 50.86 | -1.00 | -1.93% | 51.50 | 51.85 | 50.65 | 755,174 |
| Feb 27 2024 | 51.86 | -0.55 | -1.05% | 52.39 | 52.73 | 51.79 | 833,496 |
| Feb 26 2024 | 52.41 | -1.09 | -2.04% | 52.87 | 53.41 | 51.71 | 1,029,398 |
| Feb 23 2024 | 53.50 | 1.39 | 2.67% | 51.56 | 53.57 | 51.56 | 1,307,731 |
| Feb 22 2024 | 52.11 | 0.67 | 1.30% | 52.71 | 53.91 | 52.02 | 1,116,054 |
| Feb 21 2024 | 51.44 | 0.18 | 0.35% | 51.26 | 51.86 | 50.94 | 611,396 |
