Teck Resources Limited Class A TECK.A
TSX · Kanada · Enerji Dışı Mineraller
CAD 92,85-0,95 (-%1,01)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |