Teck Resources (TSE:TECK.A)
CA$85.86-1.42 (-1.63%)
TSE:TECK.A
Teck Resources historical prices
CA$85.86
At close:-1.42 (-1.63%)
Want to see TSE:TECK.A full AI Analyst Report?
Teck Resources (TECK.A) Historical Prices
62 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 86.44 | 86.46 | 85.73 | 85.86 | 85.86 | -1.63% | 10,285 | 2.42 |
| Nov 12, 2026 | 88.75 | 88.75 | 87.27 | 87.28 | 87.28 | -3.75% | 6,759 | 1.62 |
| Nov 11, 2026 | 88.04 | 91.43 | 88.04 | 90.68 | 90.68 | +1.45% | 2,144 | 0.52 |
| Nov 10, 2026 | 89.91 | 91.00 | 88.61 | 89.38 | 89.38 | +4.68% | 2,832 | 0.68 |
| Nov 09, 2026 | 88.46 | 91.42 | 88.46 | 91.42 | 91.42 | +7.07% | 13,865 | 3.50 |
| Nov 06, 2026 | 85.46 | 85.96 | 84.50 | 85.38 | 85.38 | +1.84% | 4,482 | 1.15 |
| Nov 05, 2026 | 91.00 | 91.00 | 83.84 | 83.84 | 83.84 | -6.67% | 10,001 | 2.64 |
| Nov 04, 2026 | 88.21 | 90.23 | 88.21 | 89.83 | 89.83 | +4.02% | 5,542 | 1.49 |
| Nov 03, 2026 | 86.89 | 86.91 | 86.11 | 86.36 | 86.36 | -1.58% | 8,903 | 2.46 |
| Nov 02, 2026 | 88.46 | 88.46 | 86.32 | 87.75 | 87.75 | +3.69% | 5,024 | 1.40 |
| Oct 30, 2026 | 85.75 | 85.75 | 83.88 | 84.63 | 84.63 | -4.45% | 4,963 | 1.36 |
| Oct 29, 2026 | 88.50 | 90.00 | 88.50 | 88.57 | 88.57 | +0.29% | 7,392 | 2.10 |
| Oct 28, 2026 | 87.30 | 88.31 | 86.97 | 88.31 | 88.31 | +0.70% | 4,003 | 1.14 |
| Oct 27, 2026 | 85.15 | 87.70 | 85.15 | 87.70 | 87.70 | +3.62% | 2,561 | 0.70 |
| Oct 26, 2026 | 82.74 | 84.78 | 82.74 | 84.64 | 84.64 | +2.28% | 3,354 | 0.90 |
| Oct 23, 2026 | 82.71 | 83.98 | 82.00 | 82.75 | 82.75 | -0.17% | 2,368 | 0.62 |
| Oct 22, 2026 | 86.70 | 86.70 | 82.51 | 82.89 | 82.89 | -5.94% | 7,473 | 2.02 |
| Oct 21, 2026 | 88.88 | 89.39 | 87.72 | 88.12 | 88.12 | -2.95% | 5,079 | 1.37 |
| Oct 20, 2026 | 88.58 | 91.11 | 88.58 | 90.80 | 90.80 | +1.33% | 3,337 | 0.88 |
| Oct 19, 2026 | 89.81 | 89.90 | 88.84 | 89.61 | 89.61 | -2.11% | 2,016 | 0.53 |
| Oct 16, 2026 | 93.15 | 94.00 | 90.67 | 91.54 | 91.54 | -2.13% | 2,331 | 0.61 |
| Oct 15, 2026 | 91.10 | 93.53 | 90.00 | 93.53 | 93.53 | +1.19% | 2,837 | 0.74 |
| Oct 14, 2026 | 94.57 | 94.57 | 91.98 | 92.43 | 92.43 | -3.18% | 2,062 | 0.53 |
| Oct 13, 2026 | 93.05 | 95.77 | 93.05 | 95.47 | 95.47 | -1.51% | 3,618 | 0.92 |
| Oct 12, 2026 | 95.50 | 96.93 | 95.50 | 96.93 | 96.93 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 95.50 | 96.93 | 95.50 | 96.93 | 96.93 | +4.79% | 4,328 | 1.09 |
| Oct 08, 2026 | 92.67 | 93.12 | 92.17 | 92.50 | 92.50 | -0.76% | 4,973 | 1.24 |
| Oct 07, 2026 | 93.00 | 93.33 | 92.81 | 93.21 | 93.21 | -3.06% | 1,788 | 0.42 |
| Oct 06, 2026 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | +1.20% | 697 | 0.16 |
| Oct 05, 2026 | 96.46 | 97.50 | 95.01 | 95.01 | 95.01 | -2.81% | 3,641 | 0.81 |
| Oct 02, 2026 | 94.85 | 97.76 | 94.85 | 97.76 | 97.76 | +5.29% | 6,662 | 1.46 |
| Oct 01, 2026 | 92.06 | 93.32 | 91.73 | 92.85 | 92.85 | -1.01% | 1,411 | 0.31 |
| Sep 30, 2026 | 92.54 | 95.63 | 92.54 | 93.80 | 93.80 | +2.45% | 1,834 | 0.40 |
| Sep 29, 2026 | 92.86 | 92.86 | 91.56 | 91.56 | 91.56 | -0.70% | 1,352 | 0.29 |
| Sep 28, 2026 | 92.00 | 92.21 | 91.29 | 92.21 | 92.21 | +0.22% | 1,326 | 0.29 |
| Sep 25, 2026 | 93.40 | 93.59 | 92.01 | 92.01 | 92.01 | -1.88% | 1,104 | 0.24 |
| Sep 24, 2026 | 93.25 | 93.77 | 91.06 | 93.77 | 93.77 | +1.14% | 3,461 | 0.74 |
| Sep 23, 2026 | 93.00 | 94.33 | 92.71 | 92.71 | 92.71 | -4.53% | 1,989 | 0.42 |
| Sep 22, 2026 | 96.00 | 97.45 | 95.49 | 97.11 | 97.11 | +3.77% | 1,835 | 0.39 |
| Sep 21, 2026 | 92.07 | 94.52 | 92.07 | 93.58 | 93.58 | +2.01% | 4,569 | 0.96 |
| Sep 18, 2026 | 90.47 | 91.74 | 90.47 | 91.74 | 91.74 | +0.34% | 2,948 | 0.60 |
| Sep 17, 2026 | 91.66 | 92.69 | 91.36 | 91.43 | 91.43 | +1.70% | 1,373 | 0.28 |
| Sep 16, 2026 | 90.79 | 91.00 | 89.15 | 89.90 | 89.90 | -0.01% | 19,593 | 4.19 |
| Sep 15, 2026 | 90.82 | 90.82 | 88.80 | 89.91 | 89.91 | -2.45% | 1,718 | 0.36 |
| Sep 14, 2026 | 88.88 | 92.29 | 88.46 | 92.29 | 92.17 | +0.03% | 4,369 | 0.90 |
| Sep 11, 2026 | 92.43 | 92.64 | 92.00 | 92.26 | 92.14 | +1.04% | 2,268 | 0.45 |
| Sep 10, 2026 | 89.95 | 91.31 | 89.83 | 91.31 | 91.19 | -5.50% | 2,617 | 0.50 |
| Sep 09, 2026 | 98.90 | 98.90 | 96.60 | 96.62 | 96.49 | -2.32% | 4,217 | 0.75 |
| Sep 08, 2026 | 98.95 | 99.84 | 98.87 | 98.91 | 98.78 | +3.43% | 6,974 | 1.20 |
| Sep 07, 2026 | 92.85 | 95.78 | 92.85 | 95.63 | 95.50 | 0.00% | 0 | 0.00 |
