Teck Resources Limited Class A TECK.A
TSX · Canada · Non-Energy Minerals
CAD 92.85-0.95 (-1.01%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 92.85 | -1.01% | CAD 92.06 | CAD 93.32 | CAD 91.73 | 1.41K |
| 2026-09-30 | CAD 93.80 | +2.45% | CAD 92.54 | CAD 95.63 | CAD 92.54 | 1.83K |
| 2026-09-29 | CAD 91.56 | -0.70% | CAD 92.86 | CAD 92.86 | CAD 91.56 | 1.35K |
| 2026-09-28 | CAD 92.21 | +0.22% | CAD 92.00 | CAD 92.21 | CAD 91.29 | 1.33K |
| 2026-09-25 | CAD 92.01 | -1.88% | CAD 93.40 | CAD 93.59 | CAD 92.01 | 1.10K |
| 2026-09-24 | CAD 93.77 | +1.14% | CAD 93.25 | CAD 93.77 | CAD 91.06 | 3.46K |
| 2026-09-23 | CAD 92.71 | -4.53% | CAD 93.00 | CAD 94.33 | CAD 92.71 | 1.99K |
| 2026-09-22 | CAD 97.11 | +3.77% | CAD 96.00 | CAD 97.45 | CAD 95.49 | 1.84K |
| 2026-09-21 | CAD 93.58 | +2.01% | CAD 92.07 | CAD 94.52 | CAD 92.07 | 4.57K |
| 2026-09-18 | CAD 91.74 | +0.34% | CAD 90.47 | CAD 91.74 | CAD 90.47 | 2.95K |
| 2026-09-17 | CAD 91.43 | +1.70% | CAD 91.66 | CAD 92.69 | CAD 91.36 | 1.37K |
| 2026-09-16 | CAD 89.90 | -0.01% | CAD 90.79 | CAD 91.00 | CAD 89.15 | 19.59K |
| 2026-09-15 | CAD 89.91 | -2.58% | CAD 90.82 | CAD 90.82 | CAD 88.80 | 1.72K |
| 2026-09-14 | CAD 92.29 | +0.03% | CAD 88.88 | CAD 92.29 | CAD 88.46 | 4.37K |
| 2026-09-11 | CAD 92.26 | +1.04% | CAD 92.43 | CAD 92.64 | CAD 92.00 | 2.27K |
| 2026-09-10 | CAD 91.31 | -5.50% | CAD 89.95 | CAD 91.31 | CAD 89.83 | 2.62K |
| 2026-09-09 | CAD 96.62 | -2.32% | CAD 98.90 | CAD 98.90 | CAD 96.60 | 4.22K |
| 2026-09-08 | CAD 98.91 | +3.43% | CAD 98.95 | CAD 99.84 | CAD 98.87 | 6.97K |
| 2026-09-04 | CAD 95.63 | +0.99% | CAD 92.85 | CAD 95.78 | CAD 92.85 | 3.67K |
| 2026-09-03 | CAD 94.69 | +1.88% | CAD 93.93 | CAD 94.69 | CAD 93.27 | 1.34K |
| 2026-09-02 | CAD 92.94 | +0.26% | CAD 94.96 | CAD 95.11 | CAD 92.39 | 3.86K |
| 2026-09-01 | CAD 92.70 | -2.52% | CAD 92.62 | CAD 92.82 | CAD 92.62 | 984 |
| 2026-08-31 | CAD 95.10 | -1.51% | CAD 96.84 | CAD 96.84 | CAD 94.43 | 3.87K |
| 2026-08-28 | CAD 96.56 | +0.48% | CAD 99.00 | CAD 99.03 | CAD 96.00 | 26.52K |
| 2026-08-27 | CAD 96.10 | -2.58% | CAD 97.77 | CAD 98.96 | CAD 96.10 | 3.80K |
| 2026-08-26 | CAD 98.65 | -0.05% | CAD 99.30 | CAD 99.57 | CAD 98.65 | 1.19K |
| 2026-08-25 | CAD 98.70 | +1.50% | CAD 97.67 | CAD 98.70 | CAD 97.29 | 4.74K |
| 2026-08-24 | CAD 97.24 | +1.99% | CAD 95.01 | CAD 97.24 | CAD 95.01 | 4.70K |
| 2026-08-21 | CAD 95.34 | +3.63% | CAD 92.69 | CAD 95.34 | CAD 92.69 | 1.72K |
| 2026-08-20 | CAD 92.00 | +3.66% | CAD 90.77 | CAD 92.00 | CAD 90.77 | 2.55K |
| 2026-08-19 | CAD 88.75 | +5.65% | CAD 90.25 | CAD 91.38 | CAD 88.75 | 5.81K |
| 2026-08-18 | CAD 84.00 | -6.90% | CAD 89.02 | CAD 89.18 | CAD 84.00 | 2.46K |
| 2026-08-17 | CAD 90.23 | +3.11% | CAD 88.39 | CAD 90.54 | CAD 88.39 | 1.82K |
| 2026-08-14 | CAD 87.51 | -1.50% | CAD 87.51 | CAD 87.51 | CAD 87.51 | 247 |
| 2026-08-13 | CAD 88.84 | -3.58% | CAD 91.06 | CAD 91.10 | CAD 88.07 | 5.09K |
| 2026-08-12 | CAD 92.14 | +0.15% | CAD 92.50 | CAD 92.50 | CAD 92.14 | 569 |
| 2026-08-11 | CAD 92.00 | -0.01% | CAD 92.98 | CAD 92.98 | CAD 92.00 | 378 |
| 2026-08-10 | CAD 92.01 | -0.76% | CAD 94.20 | CAD 94.39 | CAD 91.93 | 3.70K |
| 2026-08-07 | CAD 92.71 | -0.06% | CAD 93.19 | CAD 93.38 | CAD 92.70 | 1.60K |
| 2026-08-06 | CAD 92.77 | +0.19% | CAD 93.95 | CAD 93.95 | CAD 92.14 | 2.31K |
| 2026-08-05 | CAD 92.59 | +1.81% | CAD 91.60 | CAD 93.24 | CAD 91.60 | 2.29K |
| 2026-08-04 | CAD 90.94 | +7.63% | CAD 86.96 | CAD 92.25 | CAD 86.96 | 8.41K |
| 2026-07-31 | CAD 84.49 | -3.37% | CAD 87.95 | CAD 87.95 | CAD 84.49 | 3.19K |
| 2026-07-30 | CAD 87.44 | +7.17% | CAD 85.75 | CAD 87.60 | CAD 85.08 | 11.53K |
| 2026-07-29 | CAD 81.59 | -3.49% | CAD 80.31 | CAD 83.73 | CAD 80.31 | 7.89K |
| 2026-07-28 | CAD 84.54 | -0.35% | CAD 83.00 | CAD 84.54 | CAD 81.07 | 7.18K |
| 2026-07-27 | CAD 84.84 | +0.05% | CAD 86.46 | CAD 86.46 | CAD 83.61 | 1.72K |
| 2026-07-24 | CAD 84.80 | +0.27% | CAD 85.00 | CAD 86.50 | CAD 84.80 | 4.47K |
| 2026-07-23 | CAD 84.57 | +3.95% | CAD 84.37 | CAD 85.25 | CAD 83.55 | 8.43K |
| 2026-07-22 | CAD 81.36 | +0.86% | CAD 80.59 | CAD 81.41 | CAD 80.33 | 3.47K |
| 2026-07-21 | CAD 80.67 | +4.01% | CAD 75.85 | CAD 80.67 | CAD 75.85 | 3.65K |
| 2026-07-20 | CAD 77.56 | -0.50% | CAD 76.81 | CAD 77.99 | CAD 76.44 | 2.74K |
| 2026-07-17 | CAD 77.95 | -1.79% | CAD 76.49 | CAD 78.92 | CAD 76.01 | 5.66K |
| 2026-07-16 | CAD 79.37 | -3.08% | CAD 80.00 | CAD 80.09 | CAD 79.07 | 6.69K |
| 2026-07-15 | CAD 81.89 | -3.00% | CAD 84.00 | CAD 84.00 | CAD 80.80 | 3.78K |
| 2026-07-14 | CAD 84.42 | +1.43% | CAD 80.54 | CAD 84.99 | CAD 80.54 | 4.43K |
| 2026-07-13 | CAD 83.23 | -1.93% | CAD 83.00 | CAD 83.34 | CAD 82.40 | 5.67K |
| 2026-07-10 | CAD 84.87 | +1.06% | CAD 82.73 | CAD 85.50 | CAD 82.05 | 15.18K |
| 2026-07-09 | CAD 83.98 | +4.71% | CAD 82.25 | CAD 86.38 | CAD 81.39 | 11.74K |
| 2026-07-08 | CAD 80.20 | -3.95% | CAD 82.98 | CAD 82.98 | CAD 77.52 | 11.42K |
| 2026-07-07 | CAD 83.50 | -4.78% | CAD 85.26 | CAD 85.26 | CAD 82.40 | 10.25K |
| 2026-07-06 | CAD 87.69 | +1.03% | CAD 86.80 | CAD 87.91 | CAD 86.23 | 3.31K |
| 2026-07-03 | CAD 86.80 | +2.13% | CAD 87.04 | CAD 87.20 | CAD 86.41 | 950 |
| 2026-07-02 | CAD 84.99 | +0.26% | CAD 86.13 | CAD 88.02 | CAD 84.57 | 5.65K |
| 2026-06-30 | CAD 84.77 | +1.89% | CAD 84.61 | CAD 85.70 | CAD 84.61 | 3.82K |
| 2026-06-29 | CAD 83.20 | -0.32% | CAD 83.85 | CAD 83.85 | CAD 82.00 | 3.24K |
| 2026-06-26 | CAD 83.47 | -1.81% | CAD 82.58 | CAD 85.58 | CAD 82.58 | 4.80K |
| 2026-06-25 | CAD 85.01 | +2.92% | CAD 84.01 | CAD 85.10 | CAD 83.55 | 2.92K |
| 2026-06-24 | CAD 82.60 | -2.82% | CAD 82.03 | CAD 82.60 | CAD 80.25 | 6.42K |
| 2026-06-23 | CAD 85.00 | -4.80% | CAD 87.00 | CAD 87.00 | CAD 83.73 | 13.49K |
| 2026-06-22 | CAD 89.29 | +0.71% | CAD 90.02 | CAD 90.16 | CAD 89.06 | 3.96K |
| 2026-06-19 | CAD 88.66 | -2.39% | CAD 88.43 | CAD 89.15 | CAD 88.43 | 1.02K |
| 2026-06-18 | CAD 90.83 | -1.79% | CAD 92.12 | CAD 92.19 | CAD 90.41 | 7.96K |
| 2026-06-17 | CAD 92.49 | -1.69% | CAD 93.95 | CAD 95.85 | CAD 92.49 | 8.58K |
| 2026-06-16 | CAD 94.08 | +1.77% | CAD 93.21 | CAD 94.76 | CAD 92.87 | 12.00K |
| 2026-06-15 | CAD 92.44 | +3.11% | CAD 93.01 | CAD 95.86 | CAD 92.28 | 21.08K |
| 2026-06-12 | CAD 89.65 | +0.82% | CAD 90.54 | CAD 92.05 | CAD 89.65 | 26.31K |
| 2026-06-11 | CAD 88.92 | +6.47% | CAD 85.12 | CAD 89.08 | CAD 85.12 | 18.53K |
| 2026-06-10 | CAD 83.52 | -3.33% | CAD 85.14 | CAD 85.63 | CAD 82.45 | 14.13K |
| 2026-06-09 | CAD 86.40 | -0.23% | CAD 87.97 | CAD 88.56 | CAD 83.50 | 28.51K |
| 2026-06-08 | CAD 86.60 | +0.80% | CAD 88.39 | CAD 88.39 | CAD 86.54 | 6.13K |
| 2026-06-05 | CAD 85.91 | -9.02% | CAD 91.24 | CAD 91.24 | CAD 85.76 | 14.45K |
| 2026-06-04 | CAD 94.43 | +0.98% | CAD 92.85 | CAD 94.43 | CAD 92.38 | 4.52K |
| 2026-06-03 | CAD 93.51 | -4.20% | CAD 95.40 | CAD 95.67 | CAD 93.09 | 10.67K |
| 2026-06-02 | CAD 97.61 | +3.51% | CAD 94.89 | CAD 98.54 | CAD 94.89 | 10.61K |
| 2026-06-01 | CAD 94.30 | +3.41% | CAD 91.39 | CAD 94.60 | CAD 90.20 | 13.50K |
| 2026-05-29 | CAD 91.19 | -0.12% | CAD 88.81 | CAD 91.60 | CAD 88.81 | 12.16K |
| 2026-05-28 | CAD 91.30 | +1.00% | CAD 89.54 | CAD 91.81 | CAD 88.47 | 25.01K |
| 2026-05-27 | CAD 90.40 | +0.42% | CAD 89.50 | CAD 90.40 | CAD 88.42 | 7.50K |
| 2026-05-26 | CAD 90.02 | -0.90% | CAD 89.04 | CAD 90.11 | CAD 89.03 | 5.85K |