Teck Resources Limited Class B TECK.B
TSX · Canada · Non-Energy Minerals
CAD 97.76+4.96 (+5.34%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 97.76 | +5.34% | CAD 94.49 | CAD 97.86 | CAD 94.49 | 1.32M |
| 2026-10-01 | CAD 92.80 | -0.96% | CAD 92.27 | CAD 93.73 | CAD 91.30 | 994.92K |
| 2026-09-30 | CAD 93.70 | +1.88% | CAD 93.23 | CAD 96.17 | CAD 92.42 | 2.31M |
| 2026-09-29 | CAD 91.97 | -0.22% | CAD 92.90 | CAD 93.81 | CAD 91.77 | 1.09M |
| 2026-09-28 | CAD 92.17 | -1.37% | CAD 91.00 | CAD 92.50 | CAD 90.67 | 1.55M |
| 2026-09-25 | CAD 93.45 | -0.62% | CAD 93.41 | CAD 93.96 | CAD 92.58 | 1.06M |
| 2026-09-24 | CAD 94.03 | -0.17% | CAD 93.75 | CAD 94.20 | CAD 90.80 | 1.47M |
| 2026-09-23 | CAD 94.19 | -2.85% | CAD 94.25 | CAD 94.51 | CAD 92.60 | 1.10M |
| 2026-09-22 | CAD 96.95 | +3.46% | CAD 95.44 | CAD 97.66 | CAD 94.74 | 1.24M |
| 2026-09-21 | CAD 93.71 | +2.19% | CAD 94.35 | CAD 94.41 | CAD 92.52 | 640.13K |
| 2026-09-18 | CAD 91.70 | +0.46% | CAD 91.40 | CAD 91.80 | CAD 90.21 | 4.41M |
| 2026-09-17 | CAD 91.28 | +1.59% | CAD 91.66 | CAD 92.84 | CAD 91.23 | 496.81K |
| 2026-09-16 | CAD 89.85 | -0.16% | CAD 90.58 | CAD 91.18 | CAD 88.34 | 741.34K |
| 2026-09-15 | CAD 89.99 | -2.35% | CAD 91.24 | CAD 91.25 | CAD 88.58 | 890.45K |
| 2026-09-14 | CAD 92.16 | +0.05% | CAD 89.22 | CAD 92.40 | CAD 88.03 | 1.27M |
| 2026-09-11 | CAD 92.11 | +0.99% | CAD 92.05 | CAD 92.69 | CAD 91.33 | 936.18K |
| 2026-09-10 | CAD 91.21 | -6.24% | CAD 90.52 | CAD 91.43 | CAD 89.16 | 1.27M |
| 2026-09-09 | CAD 97.28 | -1.98% | CAD 97.91 | CAD 98.67 | CAD 95.50 | 1.22M |
| 2026-09-08 | CAD 99.25 | +3.83% | CAD 98.60 | CAD 99.91 | CAD 97.99 | 1.93M |
| 2026-09-04 | CAD 95.59 | +0.66% | CAD 93.61 | CAD 96.00 | CAD 93.50 | 873.15K |
| 2026-09-03 | CAD 94.96 | +2.31% | CAD 95.10 | CAD 95.77 | CAD 93.01 | 1.06M |
| 2026-09-02 | CAD 92.82 | +0.04% | CAD 94.26 | CAD 95.42 | CAD 91.99 | 841.02K |
| 2026-09-01 | CAD 92.78 | -1.83% | CAD 93.90 | CAD 94.35 | CAD 92.25 | 1.50M |
| 2026-08-31 | CAD 94.51 | -1.99% | CAD 96.90 | CAD 97.30 | CAD 94.10 | 1.41M |
| 2026-08-28 | CAD 96.43 | -1.37% | CAD 99.00 | CAD 99.28 | CAD 95.83 | 1.30M |
| 2026-08-27 | CAD 97.77 | -1.00% | CAD 98.42 | CAD 98.81 | CAD 97.41 | 789.58K |
| 2026-08-26 | CAD 98.76 | -0.22% | CAD 98.90 | CAD 99.81 | CAD 98.67 | 1.78M |
| 2026-08-25 | CAD 98.98 | +1.77% | CAD 96.32 | CAD 99.04 | CAD 96.20 | 1.04M |
| 2026-08-24 | CAD 97.26 | +2.06% | CAD 95.88 | CAD 97.31 | CAD 95.18 | 999.85K |
| 2026-08-21 | CAD 95.30 | +4.29% | CAD 93.44 | CAD 95.46 | CAD 93.44 | 1.16M |
| 2026-08-20 | CAD 91.38 | +0.21% | CAD 88.96 | CAD 91.44 | CAD 88.59 | 942.99K |
| 2026-08-19 | CAD 91.19 | +2.59% | CAD 90.48 | CAD 91.73 | CAD 89.69 | 1.37M |
| 2026-08-18 | CAD 88.89 | -1.21% | CAD 88.75 | CAD 89.49 | CAD 87.25 | 944.79K |
| 2026-08-17 | CAD 89.98 | +2.05% | CAD 88.72 | CAD 90.40 | CAD 88.72 | 903.54K |
| 2026-08-14 | CAD 88.17 | -0.77% | CAD 88.33 | CAD 89.48 | CAD 87.75 | 627.99K |
| 2026-08-13 | CAD 88.85 | -3.42% | CAD 90.70 | CAD 90.90 | CAD 88.20 | 1.44M |
| 2026-08-12 | CAD 92.00 | -0.13% | CAD 94.35 | CAD 94.70 | CAD 91.90 | 702.00K |
| 2026-08-11 | CAD 92.12 | -1.23% | CAD 93.77 | CAD 93.91 | CAD 91.90 | 690.73K |
| 2026-08-10 | CAD 93.27 | +0.56% | CAD 92.59 | CAD 94.42 | CAD 91.61 | 796.38K |
| 2026-08-07 | CAD 92.75 | -0.01% | CAD 93.30 | CAD 93.70 | CAD 92.22 | 965.61K |
| 2026-08-06 | CAD 92.76 | +0.22% | CAD 91.36 | CAD 93.57 | CAD 91.09 | 920.57K |
| 2026-08-05 | CAD 92.56 | +1.69% | CAD 92.15 | CAD 93.25 | CAD 91.96 | 807.13K |
| 2026-08-04 | CAD 91.02 | +7.89% | CAD 89.84 | CAD 92.20 | CAD 89.00 | 1.78M |
| 2026-07-31 | CAD 84.36 | -3.62% | CAD 87.39 | CAD 87.80 | CAD 84.07 | 1.01M |
| 2026-07-30 | CAD 87.53 | +8.24% | CAD 86.07 | CAD 87.64 | CAD 84.56 | 1.47M |
| 2026-07-29 | CAD 80.87 | -2.30% | CAD 81.83 | CAD 83.51 | CAD 79.86 | 1.03M |
| 2026-07-28 | CAD 82.77 | -1.84% | CAD 82.48 | CAD 83.52 | CAD 80.63 | 871.38K |
| 2026-07-27 | CAD 84.32 | -0.81% | CAD 85.65 | CAD 85.85 | CAD 82.96 | 984.02K |
| 2026-07-24 | CAD 85.01 | +0.99% | CAD 85.73 | CAD 86.31 | CAD 84.67 | 932.03K |
| 2026-07-23 | CAD 84.18 | +4.36% | CAD 82.86 | CAD 84.88 | CAD 82.55 | 1.30M |
| 2026-07-22 | CAD 80.66 | +0.56% | CAD 79.39 | CAD 80.95 | CAD 79.39 | 983.81K |
| 2026-07-21 | CAD 80.21 | +4.67% | CAD 77.76 | CAD 80.25 | CAD 77.35 | 879.12K |
| 2026-07-20 | CAD 76.63 | -0.75% | CAD 76.70 | CAD 77.27 | CAD 75.54 | 1.14M |
| 2026-07-17 | CAD 77.21 | -1.54% | CAD 75.96 | CAD 78.35 | CAD 75.20 | 1.11M |
| 2026-07-16 | CAD 78.42 | -3.63% | CAD 79.68 | CAD 79.79 | CAD 78.28 | 914.44K |
| 2026-07-15 | CAD 81.37 | -3.72% | CAD 84.28 | CAD 84.32 | CAD 80.18 | 1.10M |
| 2026-07-14 | CAD 84.51 | +2.10% | CAD 83.52 | CAD 84.73 | CAD 83.23 | 880.77K |
| 2026-07-13 | CAD 82.77 | -2.31% | CAD 82.72 | CAD 83.00 | CAD 81.68 | 972.23K |
| 2026-07-10 | CAD 84.73 | +0.87% | CAD 82.24 | CAD 85.06 | CAD 82.00 | 1.25M |
| 2026-07-09 | CAD 84.00 | +5.59% | CAD 80.75 | CAD 84.91 | CAD 80.46 | 1.23M |
| 2026-07-08 | CAD 79.55 | -4.05% | CAD 79.87 | CAD 80.10 | CAD 76.66 | 1.13M |
| 2026-07-07 | CAD 82.91 | -5.07% | CAD 84.25 | CAD 84.52 | CAD 81.88 | 1.14M |
| 2026-07-06 | CAD 87.34 | +1.42% | CAD 86.64 | CAD 87.68 | CAD 85.55 | 817.77K |
| 2026-07-03 | CAD 86.12 | +1.19% | CAD 86.03 | CAD 86.78 | CAD 85.89 | 231.14K |
| 2026-07-02 | CAD 85.11 | +0.76% | CAD 84.46 | CAD 87.14 | CAD 83.99 | 1.03M |
| 2026-06-30 | CAD 84.47 | +2.21% | CAD 84.36 | CAD 85.07 | CAD 83.67 | 1.62M |
| 2026-06-29 | CAD 82.64 | -0.02% | CAD 83.12 | CAD 83.24 | CAD 81.23 | 958.14K |
| 2026-06-26 | CAD 82.66 | -1.35% | CAD 82.66 | CAD 84.19 | CAD 81.90 | 1.11M |
| 2026-06-25 | CAD 83.79 | +2.02% | CAD 84.69 | CAD 85.14 | CAD 82.74 | 797.57K |
| 2026-06-24 | CAD 82.13 | -3.07% | CAD 81.28 | CAD 82.30 | CAD 79.65 | 1.07M |
| 2026-06-23 | CAD 84.73 | -5.83% | CAD 83.42 | CAD 85.86 | CAD 83.24 | 1.35M |
| 2026-06-22 | CAD 89.98 | +1.18% | CAD 89.70 | CAD 90.11 | CAD 88.50 | 808.09K |
| 2026-06-19 | CAD 88.93 | -2.30% | CAD 89.56 | CAD 89.72 | CAD 87.99 | 2.76M |
| 2026-06-18 | CAD 91.02 | -1.95% | CAD 91.99 | CAD 92.19 | CAD 90.15 | 756.07K |
| 2026-06-17 | CAD 92.83 | -1.07% | CAD 93.71 | CAD 95.42 | CAD 92.65 | 904.31K |
| 2026-06-16 | CAD 93.83 | +1.44% | CAD 93.56 | CAD 94.80 | CAD 92.62 | 803.32K |
| 2026-06-15 | CAD 92.50 | +2.09% | CAD 95.35 | CAD 95.62 | CAD 92.21 | 1.15M |
| 2026-06-12 | CAD 90.61 | +2.03% | CAD 90.43 | CAD 91.90 | CAD 90.22 | 1.04M |
| 2026-06-11 | CAD 88.81 | +6.30% | CAD 86.50 | CAD 89.04 | CAD 85.26 | 1.10M |
| 2026-06-10 | CAD 83.55 | -3.35% | CAD 84.64 | CAD 85.70 | CAD 82.65 | 1.30M |
| 2026-06-09 | CAD 86.45 | -0.20% | CAD 88.06 | CAD 88.94 | CAD 83.13 | 1.29M |
| 2026-06-08 | CAD 86.62 | +0.84% | CAD 87.20 | CAD 87.81 | CAD 86.01 | 1.14M |
| 2026-06-05 | CAD 85.90 | -8.22% | CAD 90.17 | CAD 90.50 | CAD 85.15 | 1.55M |
| 2026-06-04 | CAD 93.59 | +0.09% | CAD 92.98 | CAD 94.19 | CAD 92.29 | 797.86K |
| 2026-06-03 | CAD 93.51 | -4.28% | CAD 94.58 | CAD 95.25 | CAD 92.70 | 1.00M |
| 2026-06-02 | CAD 97.69 | +4.00% | CAD 94.00 | CAD 98.57 | CAD 94.00 | 1.32M |
| 2026-06-01 | CAD 93.93 | +2.73% | CAD 91.00 | CAD 94.40 | CAD 89.94 | 875.59K |
| 2026-05-29 | CAD 91.43 | +0.20% | CAD 90.90 | CAD 91.94 | CAD 90.17 | 2.44M |
| 2026-05-28 | CAD 91.25 | +1.13% | CAD 89.51 | CAD 91.86 | CAD 88.43 | 1.33M |
| 2026-05-27 | CAD 90.23 | +0.24% | CAD 89.52 | CAD 90.29 | CAD 88.12 | 1.12M |