Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Teck Resources Limited (TECK-B) Price History

Daily open, high, low, close and volume for Teck Resources Limited (TECK-B) from 2025-10-09 to 2026-10-09, newest first.

‹ TECK-B price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 95.79CAD 97.16CAD 95.19CAD 97.101,648,817
2026-10-08CAD 92.63CAD 93.23CAD 91.83CAD 92.10793,595
2026-10-07CAD 93.89CAD 93.89CAD 92.61CAD 93.26966,528
2026-10-06CAD 97.48CAD 97.48CAD 95.23CAD 95.381,175,566
2026-10-05CAD 97.58CAD 97.81CAD 95.63CAD 96.801,054,393
2026-10-02CAD 94.49CAD 97.86CAD 94.49CAD 97.761,318,378
2026-10-01CAD 92.27CAD 93.73CAD 91.30CAD 92.80994,917
2026-09-30CAD 93.23CAD 96.17CAD 92.42CAD 93.702,311,212
2026-09-29CAD 92.90CAD 93.81CAD 91.77CAD 91.971,087,181
2026-09-28CAD 91.00CAD 92.50CAD 90.67CAD 92.171,548,316
2026-09-25CAD 93.41CAD 93.96CAD 92.58CAD 93.451,064,422
2026-09-24CAD 93.75CAD 94.20CAD 90.80CAD 94.031,465,720
2026-09-23CAD 94.25CAD 94.51CAD 92.60CAD 94.191,099,570
2026-09-22CAD 95.44CAD 97.66CAD 94.74CAD 96.951,240,233
2026-09-21CAD 94.35CAD 94.41CAD 92.52CAD 93.71640,125
2026-09-18CAD 91.40CAD 91.80CAD 90.21CAD 91.704,412,940
2026-09-17CAD 91.66CAD 92.84CAD 91.23CAD 91.28496,807
2026-09-16CAD 90.58CAD 91.18CAD 88.34CAD 89.85741,343
2026-09-15CAD 91.24CAD 91.25CAD 88.58CAD 89.99890,449
2026-09-14CAD 89.22CAD 92.40CAD 88.03CAD 92.161,271,042
2026-09-11CAD 92.05CAD 92.69CAD 91.33CAD 92.11936,181
2026-09-10CAD 90.52CAD 91.43CAD 89.16CAD 91.211,270,765
2026-09-09CAD 97.91CAD 98.67CAD 95.50CAD 97.281,223,944
2026-09-08CAD 98.60CAD 99.91CAD 97.99CAD 99.251,926,754
2026-09-04CAD 93.61CAD 96.00CAD 93.50CAD 95.59873,146
2026-09-03CAD 95.10CAD 95.77CAD 93.01CAD 94.961,058,760
2026-09-02CAD 94.26CAD 95.42CAD 91.99CAD 92.82841,016
2026-09-01CAD 93.90CAD 94.35CAD 92.25CAD 92.781,502,443
2026-08-31CAD 96.90CAD 97.30CAD 94.10CAD 94.511,411,989
2026-08-28CAD 99.00CAD 99.28CAD 95.83CAD 96.431,302,121
2026-08-27CAD 98.42CAD 98.81CAD 97.41CAD 97.77789,581
2026-08-26CAD 98.90CAD 99.81CAD 98.67CAD 98.761,782,364
2026-08-25CAD 96.32CAD 99.04CAD 96.20CAD 98.981,035,747
2026-08-24CAD 95.88CAD 97.31CAD 95.18CAD 97.26999,848
2026-08-21CAD 93.44CAD 95.46CAD 93.44CAD 95.301,155,685
2026-08-20CAD 88.96CAD 91.44CAD 88.59CAD 91.38942,989
2026-08-19CAD 90.48CAD 91.73CAD 89.69CAD 91.191,370,990
2026-08-18CAD 88.75CAD 89.49CAD 87.25CAD 88.89944,791
2026-08-17CAD 88.72CAD 90.40CAD 88.72CAD 89.98903,543
2026-08-14CAD 88.33CAD 89.48CAD 87.75CAD 88.17627,988
2026-08-13CAD 90.70CAD 90.90CAD 88.20CAD 88.851,443,006
2026-08-12CAD 94.35CAD 94.70CAD 91.90CAD 92.00702,001
2026-08-11CAD 93.77CAD 93.91CAD 91.90CAD 92.12690,733
2026-08-10CAD 92.59CAD 94.42CAD 91.61CAD 93.27796,380
2026-08-07CAD 93.30CAD 93.70CAD 92.22CAD 92.75965,608
2026-08-06CAD 91.36CAD 93.57CAD 91.09CAD 92.76920,573
2026-08-05CAD 92.15CAD 93.25CAD 91.96CAD 92.56807,126
2026-08-04CAD 89.84CAD 92.20CAD 89.00CAD 91.021,776,995
2026-07-31CAD 87.39CAD 87.80CAD 84.07CAD 84.361,014,518
2026-07-30CAD 86.07CAD 87.64CAD 84.56CAD 87.531,465,830
2026-07-29CAD 81.83CAD 83.51CAD 79.86CAD 80.871,030,575
2026-07-28CAD 82.48CAD 83.52CAD 80.63CAD 82.77871,375
2026-07-27CAD 85.65CAD 85.85CAD 82.96CAD 84.32984,024
2026-07-24CAD 85.73CAD 86.31CAD 84.67CAD 85.01932,027
2026-07-23CAD 82.86CAD 84.88CAD 82.55CAD 84.181,302,399
2026-07-22CAD 79.39CAD 80.95CAD 79.39CAD 80.66983,805
2026-07-21CAD 77.76CAD 80.25CAD 77.35CAD 80.21879,116
2026-07-20CAD 76.70CAD 77.27CAD 75.54CAD 76.631,144,900
2026-07-17CAD 75.96CAD 78.35CAD 75.20CAD 77.211,105,535
2026-07-16CAD 79.68CAD 79.79CAD 78.28CAD 78.42914,441
2026-07-15CAD 84.28CAD 84.32CAD 80.18CAD 81.371,104,038
2026-07-14CAD 83.52CAD 84.73CAD 83.23CAD 84.51880,772
2026-07-13CAD 82.72CAD 83.00CAD 81.68CAD 82.77972,232
2026-07-10CAD 82.24CAD 85.06CAD 82.00CAD 84.731,250,493
2026-07-09CAD 80.75CAD 84.91CAD 80.46CAD 84.001,227,362
2026-07-08CAD 79.87CAD 80.10CAD 76.66CAD 79.551,125,631
2026-07-07CAD 84.25CAD 84.52CAD 81.88CAD 82.911,139,017
2026-07-06CAD 86.64CAD 87.68CAD 85.55CAD 87.34817,773
2026-07-03CAD 86.03CAD 86.78CAD 85.89CAD 86.12231,137
2026-07-02CAD 84.46CAD 87.14CAD 83.99CAD 85.111,027,966
2026-06-30CAD 84.36CAD 85.07CAD 83.67CAD 84.471,620,313
2026-06-29CAD 83.12CAD 83.24CAD 81.23CAD 82.64958,140
2026-06-26CAD 82.66CAD 84.19CAD 81.90CAD 82.661,105,524
2026-06-25CAD 84.69CAD 85.14CAD 82.74CAD 83.79797,572
2026-06-24CAD 81.28CAD 82.30CAD 79.65CAD 82.131,066,466
2026-06-23CAD 83.42CAD 85.86CAD 83.24CAD 84.731,351,817
2026-06-22CAD 89.70CAD 90.11CAD 88.50CAD 89.98808,091
2026-06-19CAD 89.56CAD 89.72CAD 87.99CAD 88.932,764,838
2026-06-18CAD 91.99CAD 92.19CAD 90.15CAD 91.02756,065
2026-06-17CAD 93.71CAD 95.42CAD 92.65CAD 92.83904,310
2026-06-16CAD 93.56CAD 94.80CAD 92.62CAD 93.83803,318
2026-06-15CAD 95.35CAD 95.62CAD 92.21CAD 92.501,145,268
2026-06-12CAD 90.43CAD 91.90CAD 90.22CAD 90.611,038,982
2026-06-11CAD 86.50CAD 89.04CAD 85.26CAD 88.811,097,297
2026-06-10CAD 84.64CAD 85.70CAD 82.65CAD 83.551,302,013
2026-06-09CAD 88.06CAD 88.94CAD 83.13CAD 86.451,294,424
2026-06-08CAD 87.20CAD 87.81CAD 86.01CAD 86.621,139,955
2026-06-05CAD 90.17CAD 90.50CAD 85.15CAD 85.901,554,241
2026-06-04CAD 92.98CAD 94.19CAD 92.29CAD 93.59797,860
2026-06-03CAD 94.58CAD 95.25CAD 92.70CAD 93.511,002,568
2026-06-02CAD 94.00CAD 98.57CAD 94.00CAD 97.691,323,003
2026-06-01CAD 91.00CAD 94.40CAD 89.94CAD 93.93875,587
2026-05-29CAD 90.90CAD 91.94CAD 90.17CAD 91.432,444,119
2026-05-28CAD 89.51CAD 91.86CAD 88.43CAD 91.251,328,501
2026-05-27CAD 89.52CAD 90.29CAD 88.12CAD 90.231,123,823
2026-05-26CAD 88.77CAD 90.16CAD 88.73CAD 90.011,030,296
2026-05-25CAD 88.06CAD 91.00CAD 88.06CAD 90.42485,352
2026-05-22CAD 86.30CAD 87.37CAD 85.40CAD 86.58842,029
2026-05-21CAD 84.36CAD 87.16CAD 84.11CAD 86.781,068,886
2026-05-20CAD 83.17CAD 84.45CAD 82.16CAD 84.06945,308
2026-05-19CAD 81.02CAD 82.59CAD 80.55CAD 81.651,026,556
2026-05-15CAD 84.00CAD 84.99CAD 82.77CAD 84.34926,482
2026-05-14CAD 91.75CAD 91.98CAD 89.75CAD 89.81732,923
2026-05-13CAD 90.89CAD 92.67CAD 90.65CAD 91.63798,478
2026-05-12CAD 88.53CAD 90.56CAD 86.88CAD 90.45992,056
2026-05-11CAD 89.00CAD 90.89CAD 88.71CAD 89.28884,377
2026-05-08CAD 86.31CAD 88.83CAD 86.19CAD 88.751,066,117
2026-05-07CAD 87.21CAD 87.40CAD 82.75CAD 83.081,458,766
2026-05-06CAD 84.38CAD 85.78CAD 84.27CAD 84.551,979,669
2026-05-05CAD 78.99CAD 79.21CAD 78.31CAD 78.75469,383
2026-05-04CAD 78.40CAD 78.74CAD 76.38CAD 77.31679,621
2026-05-01CAD 78.70CAD 80.57CAD 78.62CAD 78.80572,692
2026-04-30CAD 79.10CAD 79.77CAD 78.14CAD 79.301,348,019
2026-04-29CAD 79.03CAD 79.03CAD 76.85CAD 76.95927,546
2026-04-28CAD 79.94CAD 80.17CAD 77.86CAD 79.101,097,721
2026-04-27CAD 81.42CAD 82.22CAD 80.40CAD 82.15680,265
2026-04-24CAD 83.25CAD 83.70CAD 81.99CAD 82.23631,942
2026-04-23CAD 83.61CAD 86.48CAD 81.66CAD 83.311,999,126
2026-04-22CAD 79.53CAD 81.23CAD 79.42CAD 81.05779,922
2026-04-21CAD 80.40CAD 80.65CAD 77.40CAD 77.53834,791
2026-04-20CAD 80.85CAD 81.64CAD 80.07CAD 80.75690,625
2026-04-17CAD 81.00CAD 82.81CAD 80.34CAD 81.281,088,354
2026-04-16CAD 80.88CAD 81.10CAD 79.23CAD 79.31693,210
2026-04-15CAD 80.58CAD 81.46CAD 79.33CAD 80.09650,703
2026-04-14CAD 80.71CAD 81.08CAD 79.75CAD 81.00789,501
2026-04-13CAD 77.50CAD 79.30CAD 77.38CAD 79.18838,095
2026-04-10CAD 78.42CAD 78.82CAD 77.32CAD 78.17942,577
2026-04-09CAD 77.48CAD 78.55CAD 75.44CAD 75.59798,472
2026-04-08CAD 79.06CAD 79.56CAD 76.55CAD 77.091,169,680
2026-04-07CAD 73.26CAD 73.26CAD 71.50CAD 73.01617,420
2026-04-06CAD 73.47CAD 74.02CAD 72.14CAD 73.58405,037
2026-04-02CAD 70.80CAD 73.60CAD 70.30CAD 73.51726,185
2026-04-01CAD 74.04CAD 74.92CAD 73.35CAD 73.911,126,862
2026-03-31CAD 69.63CAD 72.18CAD 69.61CAD 72.101,252,260
2026-03-30CAD 68.55CAD 68.86CAD 66.77CAD 67.291,703,228
2026-03-27CAD 65.63CAD 68.01CAD 65.41CAD 67.47781,879
2026-03-26CAD 67.00CAD 67.86CAD 66.28CAD 67.25936,541
2026-03-25CAD 69.10CAD 70.03CAD 68.57CAD 69.67988,703
2026-03-24CAD 64.47CAD 67.02CAD 64.02CAD 66.86898,399
2026-03-23CAD 66.50CAD 67.01CAD 64.75CAD 66.201,164,795
2026-03-20CAD 64.68CAD 65.12CAD 61.63CAD 62.312,705,600
2026-03-19CAD 61.53CAD 65.73CAD 61.20CAD 65.071,076,706
2026-03-18CAD 67.24CAD 67.34CAD 65.83CAD 67.10702,387
2026-03-17CAD 68.44CAD 68.96CAD 67.68CAD 68.46556,508
2026-03-16CAD 67.68CAD 68.58CAD 67.15CAD 68.55939,361
2026-03-13CAD 69.36CAD 70.20CAD 66.96CAD 68.061,159,251
2026-03-12CAD 71.24CAD 71.36CAD 69.41CAD 70.721,121,212
2026-03-11CAD 70.52CAD 73.10CAD 70.00CAD 72.341,822,711
2026-03-10CAD 71.31CAD 72.57CAD 71.01CAD 71.201,321,593
2026-03-09CAD 66.06CAD 69.58CAD 65.36CAD 69.212,181,328
2026-03-06CAD 68.50CAD 69.96CAD 67.90CAD 68.651,789,040
2026-03-05CAD 74.06CAD 74.75CAD 72.30CAD 73.081,380,233
2026-03-04CAD 76.41CAD 77.15CAD 75.38CAD 75.781,419,036
2026-03-03CAD 74.00CAD 76.12CAD 72.13CAD 75.771,654,617
2026-03-02CAD 78.65CAD 78.70CAD 77.18CAD 78.191,374,694
2026-02-27CAD 83.22CAD 83.24CAD 79.64CAD 80.112,958,719
2026-02-26CAD 82.33CAD 83.53CAD 81.25CAD 83.44976,734
2026-02-25CAD 85.00CAD 85.42CAD 83.62CAD 83.98993,056
2026-02-24CAD 80.65CAD 82.99CAD 80.32CAD 81.951,165,784
2026-02-23CAD 81.50CAD 82.95CAD 80.06CAD 81.02906,618
2026-02-20CAD 79.76CAD 81.74CAD 79.74CAD 81.321,354,309
2026-02-19CAD 78.00CAD 81.31CAD 77.30CAD 81.281,413,410
2026-02-18CAD 80.00CAD 82.02CAD 79.66CAD 81.341,464,130
2026-02-17CAD 77.00CAD 79.36CAD 75.35CAD 78.971,916,395
2026-02-13CAD 78.03CAD 80.55CAD 77.97CAD 80.27976,398
2026-02-12CAD 81.20CAD 81.97CAD 78.97CAD 79.721,182,049
2026-02-11CAD 81.02CAD 82.44CAD 79.26CAD 81.971,344,446
2026-02-10CAD 78.11CAD 79.52CAD 77.84CAD 79.15805,744
2026-02-09CAD 75.30CAD 78.65CAD 75.03CAD 78.521,357,036
2026-02-06CAD 74.26CAD 75.32CAD 74.15CAD 75.15809,604
2026-02-05CAD 75.00CAD 76.47CAD 73.10CAD 73.241,605,799
2026-02-04CAD 81.89CAD 82.18CAD 75.60CAD 76.292,027,084
2026-02-03CAD 78.94CAD 81.43CAD 78.09CAD 80.761,479,680
2026-02-02CAD 74.50CAD 75.58CAD 73.90CAD 74.551,101,756
2026-01-30CAD 75.50CAD 75.88CAD 72.51CAD 73.081,724,767
2026-01-29CAD 80.98CAD 82.00CAD 77.44CAD 78.671,830,586
2026-01-28CAD 77.00CAD 77.49CAD 75.84CAD 77.111,033,380
2026-01-27CAD 75.00CAD 76.83CAD 74.93CAD 76.65949,973
2026-01-26CAD 75.70CAD 76.55CAD 75.02CAD 75.101,364,923
2026-01-23CAD 74.09CAD 74.09CAD 72.60CAD 72.651,251,174
2026-01-22CAD 73.79CAD 74.19CAD 70.36CAD 70.60984,602
2026-01-21CAD 72.52CAD 74.42CAD 72.50CAD 73.311,525,440
2026-01-20CAD 69.92CAD 70.04CAD 68.78CAD 69.471,065,170
2026-01-19CAD 70.25CAD 70.66CAD 69.64CAD 70.32204,593
2026-01-16CAD 71.14CAD 71.24CAD 69.20CAD 70.351,662,378
2026-01-15CAD 70.99CAD 72.83CAD 70.99CAD 72.63954,501
2026-01-14CAD 70.80CAD 72.63CAD 70.33CAD 72.441,582,656
2026-01-13CAD 70.59CAD 70.85CAD 69.03CAD 69.14761,190
2026-01-12CAD 70.77CAD 71.13CAD 70.01CAD 70.15772,636
2026-01-09CAD 69.11CAD 70.06CAD 68.71CAD 68.99652,816
2026-01-08CAD 67.40CAD 68.50CAD 66.84CAD 68.461,229,741
2026-01-07CAD 69.14CAD 69.28CAD 67.53CAD 68.881,307,916
2026-01-06CAD 69.20CAD 72.07CAD 69.20CAD 70.921,370,183
2026-01-05CAD 67.50CAD 69.22CAD 67.38CAD 68.821,390,805
2026-01-02CAD 66.68CAD 67.62CAD 65.41CAD 65.99704,688
2025-12-31CAD 65.35CAD 66.15CAD 65.23CAD 65.71450,046
2025-12-30CAD 65.90CAD 66.67CAD 65.62CAD 65.66838,902
2025-12-29CAD 64.61CAD 65.39CAD 63.53CAD 65.33964,270
2025-12-24CAD 64.06CAD 64.14CAD 62.32CAD 63.70373,865
2025-12-23CAD 63.10CAD 64.55CAD 63.03CAD 64.00907,754
2025-12-22CAD 62.10CAD 62.37CAD 61.44CAD 62.11697,776
2025-12-19CAD 62.55CAD 63.12CAD 61.45CAD 61.573,546,682
2025-12-18CAD 61.26CAD 62.50CAD 61.23CAD 62.341,753,647
2025-12-17CAD 61.45CAD 61.90CAD 60.40CAD 61.001,188,609
2025-12-16CAD 59.82CAD 60.45CAD 59.12CAD 59.361,014,356
2025-12-15CAD 60.50CAD 60.58CAD 59.00CAD 59.301,045,320
2025-12-12CAD 61.58CAD 62.07CAD 58.62CAD 59.401,715,988
2025-12-11CAD 60.65CAD 62.46CAD 60.65CAD 62.021,312,247
2025-12-10CAD 62.00CAD 62.29CAD 59.95CAD 60.331,164,777
2025-12-09CAD 60.41CAD 62.33CAD 60.31CAD 61.95636,598
2025-12-08CAD 62.46CAD 62.89CAD 61.39CAD 61.43533,791
2025-12-05CAD 63.90CAD 64.24CAD 62.28CAD 62.36663,529
2025-12-04CAD 62.54CAD 63.30CAD 62.40CAD 62.62669,101
2025-12-03CAD 61.87CAD 62.60CAD 61.75CAD 62.04951,670
2025-12-02CAD 60.65CAD 60.66CAD 59.45CAD 60.43812,412
2025-12-01CAD 61.94CAD 61.96CAD 60.58CAD 60.621,067,355
2025-11-28CAD 60.75CAD 60.75CAD 59.41CAD 59.49584,840
2025-11-27CAD 59.25CAD 60.21CAD 59.25CAD 60.10149,145
2025-11-26CAD 60.00CAD 60.65CAD 59.80CAD 59.82910,284
2025-11-25CAD 59.00CAD 59.85CAD 59.00CAD 59.601,161,269
2025-11-24CAD 56.08CAD 58.36CAD 55.72CAD 57.942,352,580
2025-11-21CAD 54.35CAD 56.83CAD 54.35CAD 56.201,173,430
2025-11-20CAD 56.93CAD 57.33CAD 53.55CAD 53.851,079,266
2025-11-19CAD 55.53CAD 57.90CAD 55.33CAD 56.321,003,460
2025-11-18CAD 55.80CAD 55.89CAD 54.09CAD 54.621,120,632
2025-11-17CAD 57.50CAD 57.79CAD 56.25CAD 56.73799,673
2025-11-14CAD 57.81CAD 59.33CAD 57.18CAD 57.661,018,307
2025-11-13CAD 61.07CAD 61.30CAD 57.73CAD 58.75940,914
2025-11-12CAD 60.62CAD 61.37CAD 60.47CAD 61.24758,904
2025-11-11CAD 59.58CAD 60.60CAD 59.45CAD 60.14627,089
2025-11-10CAD 59.00CAD 60.04CAD 59.00CAD 59.36775,778
2025-11-07CAD 57.57CAD 58.30CAD 57.23CAD 57.60934,836
2025-11-06CAD 59.13CAD 60.16CAD 58.41CAD 58.50931,190
2025-11-05CAD 58.38CAD 58.96CAD 57.67CAD 58.821,739,136
2025-11-04CAD 57.50CAD 58.71CAD 56.84CAD 57.941,223,796
2025-11-03CAD 59.78CAD 60.15CAD 58.98CAD 60.00715,496
2025-10-31CAD 60.24CAD 60.51CAD 59.57CAD 60.171,791,107
2025-10-30CAD 60.55CAD 60.75CAD 59.37CAD 60.29753,368
2025-10-29CAD 60.97CAD 61.69CAD 60.63CAD 61.311,137,529
2025-10-28CAD 59.53CAD 60.72CAD 59.05CAD 60.201,556,566
2025-10-27CAD 59.70CAD 59.90CAD 58.00CAD 58.501,771,264
2025-10-24CAD 59.59CAD 59.92CAD 58.81CAD 59.52749,519
2025-10-23CAD 59.71CAD 60.48CAD 59.17CAD 59.39835,777
2025-10-22CAD 60.37CAD 61.87CAD 58.21CAD 58.971,288,630
2025-10-21CAD 61.30CAD 61.30CAD 59.07CAD 60.04858,313
2025-10-20CAD 61.30CAD 62.60CAD 61.16CAD 62.14732,885
2025-10-17CAD 61.56CAD 61.94CAD 59.65CAD 60.72918,338
2025-10-16CAD 61.24CAD 62.79CAD 60.98CAD 62.251,625,909
2025-10-15CAD 61.88CAD 61.88CAD 60.10CAD 61.49966,383
2025-10-14CAD 59.70CAD 61.92CAD 58.89CAD 60.701,448,146
2025-10-10CAD 61.34CAD 61.81CAD 57.74CAD 58.642,482,448
2025-10-09CAD 61.38CAD 61.91CAD 60.68CAD 61.521,602,107