Teck Resources Limited Class B TECK.B
TSX · Kanada · Enerji Dışı Mineraller
CAD 97,76+4,96 (+%5,34)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | 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 |