Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
TECK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 49.54 | 4.10 | 9.02% | 48.69 | 49.79 | 47.00 | 10,821,261 |
| Apr 24 2024 | 45.44 | -0.09 | -0.20% | 45.60 | 46.01 | 44.62 | 3,641,451 |
| Apr 23 2024 | 45.53 | -0.33 | -0.72% | 44.59 | 45.655 | 44.53 | 4,159,464 |
| Apr 22 2024 | 45.86 | -1.27 | -2.69% | 46.13 | 46.37 | 45.175 | 6,873,135 |
| Apr 19 2024 | 47.13 | -0.59 | -1.24% | 47.25 | 47.98 | 46.84 | 3,660,253 |
| Apr 18 2024 | 47.72 | 0.52 | 1.10% | 47.96 | 48.38 | 47.18 | 3,175,676 |
| Apr 17 2024 | 47.20 | 0.07 | 0.15% | 47.96 | 48.87 | 47.04 | 5,068,218 |
| Apr 16 2024 | 47.13 | -0.63 | -1.32% | 46.50 | 47.58 | 45.99 | 4,202,683 |
| Apr 15 2024 | 47.76 | -0.14 | -0.29% | 48.75 | 49.045 | 47.405 | 4,178,801 |
| Apr 12 2024 | 47.90 | -0.67 | -1.38% | 49.46 | 50.46 | 47.555 | 4,978,541 |
| Apr 11 2024 | 48.57 | -0.81 | -1.64% | 49.29 | 49.55 | 47.98 | 4,055,427 |
| Apr 10 2024 | 49.38 | 0.24 | 0.49% | 48.12 | 50.30 | 47.77 | 6,453,650 |
| Apr 09 2024 | 49.14 | 2.18 | 4.64% | 47.84 | 49.34 | 47.67 | 5,703,463 |
| Apr 08 2024 | 46.96 | 0.23 | 0.49% | 47.62 | 47.90 | 46.735 | 3,213,826 |
| Apr 05 2024 | 46.73 | -0.19 | -0.40% | 46.80 | 46.93 | 46.31 | 4,025,031 |
| Apr 04 2024 | 46.92 | -0.94 | -1.96% | 48.25 | 48.51 | 46.75 | 4,892,219 |
| Apr 03 2024 | 47.86 | 1.53 | 3.30% | 46.44 | 47.905 | 46.35 | 6,367,528 |
| Apr 02 2024 | 46.33 | 0.07 | 0.15% | 46.50 | 46.815 | 45.77 | 4,550,020 |
| Apr 01 2024 | 46.26 | 0.48 | 1.05% | 46.39 | 47.12 | 45.69 | 5,495,566 |
| Mar 28 2024 | 45.78 | 1.86 | 4.23% | 44.32 | 46.23 | 43.92 | 6,221,015 |
| Mar 27 2024 | 43.92 | 0.84 | 1.95% | 43.07 | 43.955 | 43.02 | 3,176,613 |
| Mar 26 2024 | 43.08 | -0.08 | -0.19% | 43.48 | 43.57 | 43.03 | 1,969,224 |
| Mar 25 2024 | 43.16 | -0.44 | -1.01% | 43.55 | 44.29 | 43.085 | 2,538,018 |
| Mar 22 2024 | 43.60 | -1.16 | -2.59% | 44.09 | 44.56 | 43.55 | 2,920,125 |
| Mar 21 2024 | 44.76 | -0.23 | -0.51% | 45.36 | 45.50 | 44.405 | 4,067,700 |
| Mar 20 2024 | 44.99 | 1.40 | 3.21% | 43.37 | 45.13 | 43.20 | 5,458,638 |
| Mar 19 2024 | 43.59 | -0.81 | -1.82% | 43.35 | 44.03 | 43.21 | 3,280,105 |
| Mar 18 2024 | 44.40 | -0.47 | -1.05% | 45.18 | 45.37 | 44.26 | 4,174,284 |
| Mar 15 2024 | 44.87 | 0.09 | 0.20% | 45.00 | 45.3099 | 44.36 | 4,907,872 |
| Mar 14 2024 | 44.78 | -0.90 | -1.97% | 45.35 | 45.62 | 44.38 | 3,978,148 |
| Mar 13 2024 | 45.68 | 3.45 | 8.17% | 42.96 | 46.14 | 42.95 | 9,462,007 |
| Mar 12 2024 | 42.23 | 0.72 | 1.73% | 41.69 | 42.26 | 41.16 | 2,858,605 |
| Mar 11 2024 | 41.51 | 0.17 | 0.41% | 41.22 | 41.845 | 40.95 | 2,413,191 |
| Mar 08 2024 | 41.34 | 0.20 | 0.49% | 41.26 | 41.66 | 40.82 | 2,664,327 |
| Mar 07 2024 | 41.14 | 1.60 | 4.05% | 40.11 | 41.30 | 40.11 | 3,377,448 |
| Mar 06 2024 | 39.54 | 0.84 | 2.17% | 39.35 | 39.935 | 39.265 | 2,508,567 |
| Mar 05 2024 | 38.70 | -0.69 | -1.75% | 39.22 | 39.57 | 38.685 | 1,762,997 |
| Mar 04 2024 | 39.39 | 0.19 | 0.48% | 39.25 | 39.81 | 39.16 | 3,059,798 |
| Mar 01 2024 | 39.20 | 0.78 | 2.03% | 38.64 | 39.37 | 38.64 | 11,932,352 |
| Feb 29 2024 | 38.42 | 0.95 | 2.54% | 37.86 | 38.675 | 37.80 | 2,438,857 |
| Feb 28 2024 | 37.47 | -0.85 | -2.22% | 37.85 | 38.08 | 37.30 | 3,593,424 |
| Feb 27 2024 | 38.32 | -0.48 | -1.24% | 39.04 | 39.04 | 38.28 | 3,047,386 |
| Feb 26 2024 | 38.80 | -0.80 | -2.02% | 39.04 | 39.52 | 38.255 | 4,206,474 |
| Feb 23 2024 | 39.60 | 0.97 | 2.51% | 38.31 | 39.67 | 38.2051 | 4,869,926 |
| Feb 22 2024 | 38.63 | 0.52 | 1.36% | 39.00 | 39.98 | 38.57 | 6,569,814 |
| Feb 21 2024 | 38.11 | 0.21 | 0.55% | 37.90 | 38.37 | 37.70 | 3,346,213 |
| Feb 20 2024 | 37.90 | -0.80 | -2.07% | 38.39 | 38.69 | 37.37 | 4,025,486 |
| Feb 16 2024 | 38.70 | 0.45 | 1.18% | 38.96 | 39.34 | 38.61 | 7,874,930 |
| Feb 15 2024 | 38.25 | 0.56 | 1.49% | 38.04 | 38.52 | 37.85 | 3,007,879 |
| Feb 14 2024 | 37.69 | 0.69 | 1.86% | 37.16 | 37.7152 | 36.93 | 2,641,886 |
| Feb 13 2024 | 37.00 | -0.66 | -1.75% | 37.17 | 37.3999 | 36.5005 | 2,877,446 |
| Feb 12 2024 | 37.66 | 0.66 | 1.78% | 37.22 | 37.805 | 37.16 | 2,887,688 |
| Feb 09 2024 | 37.00 | -0.94 | -2.48% | 37.67 | 37.89 | 36.745 | 5,077,457 |
| Feb 08 2024 | 37.94 | -0.49 | -1.28% | 38.32 | 38.39 | 37.61 | 3,213,848 |
| Feb 07 2024 | 38.43 | -0.27 | -0.70% | 38.78 | 38.87 | 38.20 | 2,732,428 |
| Feb 06 2024 | 38.70 | 0.21 | 0.55% | 38.73 | 39.145 | 38.60 | 4,245,351 |
| Feb 05 2024 | 38.49 | -1.22 | -3.07% | 39.12 | 39.12 | 37.89 | 2,561,552 |
| Feb 02 2024 | 39.71 | -0.66 | -1.63% | 40.01 | 40.135 | 39.34 | 3,088,471 |
| Feb 01 2024 | 40.37 | 0.36 | 0.90% | 40.22 | 40.86 | 40.145 | 2,567,144 |
| Jan 31 2024 | 40.01 | -0.51 | -1.26% | 40.44 | 40.80 | 39.97 | 2,635,005 |
| Jan 30 2024 | 40.52 | -0.03 | -0.07% | 40.22 | 40.89 | 39.73 | 2,646,097 |
| Jan 29 2024 | 40.55 | 0.34 | 0.85% | 40.16 | 40.56 | 39.56 | 2,136,057 |
