Teck Resources Limited (TSX:TECK.A)
Canada
· Delayed Price · Currency is CAD 62.62
-0.25 (-0.40%)
At close: Dec 5, 2025
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.56 | 63.80 | 62.50 | 62.62 | 62.62 | -0.40% | 3,547 |
| Dec 4, 2025 | 62.77 | 63.28 | 62.77 | 62.87 | 62.87 | 1.04% | 3,490 |
| Dec 3, 2025 | 62.00 | 62.40 | 61.91 | 62.22 | 62.22 | 2.76% | 2,604 |
| Dec 2, 2025 | 60.38 | 60.55 | 60.08 | 60.55 | 60.55 | -1.14% | 1,211 |
| Dec 1, 2025 | 61.76 | 61.79 | 61.25 | 61.25 | 61.25 | 3.05% | 3,135 |
| Nov 28, 2025 | 60.61 | 60.61 | 59.44 | 59.44 | 59.44 | -1.33% | 399 |
| Nov 27, 2025 | 59.99 | 60.24 | 59.99 | 60.24 | 60.24 | -0.02% | 348 |
| Nov 26, 2025 | 60.00 | 60.66 | 60.00 | 60.25 | 60.25 | 0.79% | 1,378 |
| Nov 25, 2025 | 59.96 | 59.96 | 59.60 | 59.78 | 59.78 | 3.07% | 826 |
| Nov 24, 2025 | 55.96 | 58.24 | 55.74 | 58.00 | 58.00 | 2.73% | 4,318 |
| Nov 21, 2025 | 54.03 | 56.46 | 54.03 | 56.46 | 56.46 | 0.28% | 3,109 |
| Nov 20, 2025 | 56.45 | 56.50 | 56.30 | 56.30 | 56.30 | -0.20% | 413 |
| Nov 19, 2025 | 55.97 | 57.71 | 55.97 | 56.41 | 56.41 | 3.22% | 1,115 |
| Nov 18, 2025 | 55.14 | 56.04 | 54.45 | 54.65 | 54.65 | -4.00% | 1,619 |
| Nov 17, 2025 | 57.61 | 57.61 | 56.93 | 56.93 | 56.93 | -1.93% | 733 |
| Nov 14, 2025 | 58.64 | 59.28 | 57.57 | 58.05 | 58.05 | -0.19% | 4,244 |
| Nov 13, 2025 | 61.00 | 61.00 | 58.16 | 58.16 | 58.16 | -4.83% | 1,201 |
| Nov 12, 2025 | 60.71 | 61.33 | 60.71 | 61.11 | 61.11 | 1.24% | 1,950 |
| Nov 11, 2025 | 62.73 | 62.73 | 60.36 | 60.36 | 60.36 | 1.62% | 719 |
| Nov 10, 2025 | 59.47 | 60.01 | 59.40 | 59.40 | 59.40 | 2.86% | 3,867 |
| Nov 7, 2025 | 58.11 | 58.11 | 57.75 | 57.75 | 57.75 | -1.62% | 2,695 |
| Nov 6, 2025 | 59.96 | 60.00 | 58.70 | 58.70 | 58.70 | 0.43% | 1,364 |
| Nov 5, 2025 | 58.20 | 59.32 | 58.10 | 58.45 | 58.45 | 0.24% | 1,937 |
| Nov 4, 2025 | 58.00 | 58.63 | 57.45 | 58.31 | 58.31 | -3.06% | 2,033 |
| Nov 3, 2025 | 60.35 | 60.35 | 60.00 | 60.15 | 60.15 | -0.33% | 827 |
| Oct 31, 2025 | 60.50 | 60.50 | 60.09 | 60.35 | 60.35 | -0.07% | 520 |
| Oct 30, 2025 | 59.98 | 60.39 | 59.98 | 60.39 | 60.39 | -2.20% | 1,051 |
| Oct 29, 2025 | 60.64 | 61.82 | 60.64 | 61.75 | 61.75 | 1.73% | 4,266 |
| Oct 28, 2025 | 60.33 | 60.71 | 60.33 | 60.70 | 60.70 | 2.02% | 917 |
| Oct 27, 2025 | 59.55 | 60.08 | 59.50 | 59.50 | 59.50 | -0.08% | 753 |
| Oct 24, 2025 | 59.76 | 59.76 | 59.49 | 59.55 | 59.55 | -0.42% | 1,744 |
| Oct 23, 2025 | 60.20 | 60.86 | 59.80 | 59.80 | 59.80 | 1.24% | 2,205 |
| Oct 22, 2025 | 60.93 | 60.93 | 58.69 | 59.07 | 59.07 | -1.88% | 1,408 |
| Oct 21, 2025 | 60.60 | 60.60 | 59.75 | 60.20 | 60.20 | -3.18% | 4,070 |
| Oct 20, 2025 | 60.65 | 62.61 | 60.65 | 62.18 | 62.18 | 2.52% | 4,869 |
| Oct 17, 2025 | 61.46 | 61.46 | 59.99 | 60.65 | 60.65 | -2.04% | 2,942 |
| Oct 16, 2025 | 62.00 | 62.60 | 61.91 | 61.91 | 61.91 | 0.91% | 2,429 |
| Oct 15, 2025 | 61.92 | 61.92 | 60.63 | 61.35 | 61.35 | 1.05% | 1,283 |
| Oct 14, 2025 | 59.03 | 62.00 | 59.03 | 60.71 | 60.71 | 2.24% | 5,001 |
| Oct 10, 2025 | 62.08 | 62.08 | 57.90 | 59.38 | 59.38 | -4.41% | 7,367 |
| Oct 9, 2025 | 60.14 | 62.12 | 60.14 | 62.12 | 62.12 | 3.43% | 4,921 |
| Oct 8, 2025 | 58.94 | 61.43 | 58.94 | 60.06 | 60.06 | 0.32% | 11,197 |
| Oct 7, 2025 | 60.83 | 60.83 | 59.60 | 59.87 | 59.87 | -0.88% | 7,249 |
| Oct 6, 2025 | 60.43 | 62.08 | 60.40 | 60.40 | 60.40 | 0.08% | 3,728 |
| Oct 3, 2025 | 61.23 | 61.23 | 60.35 | 60.35 | 60.35 | -1.87% | 4,590 |
| Oct 2, 2025 | 63.43 | 63.43 | 60.61 | 61.50 | 61.50 | -0.40% | 2,800 |
| Oct 1, 2025 | 62.50 | 62.50 | 61.19 | 61.75 | 61.75 | 0.41% | 2,102 |
| Sep 30, 2025 | 61.08 | 61.53 | 60.50 | 61.50 | 61.50 | 0.10% | 3,896 |
| Sep 29, 2025 | 59.06 | 61.80 | 59.06 | 61.44 | 61.44 | 4.07% | 9,173 |
| Sep 26, 2025 | 56.15 | 59.04 | 56.10 | 59.04 | 59.04 | 5.62% | 3,217 |
| Sep 25, 2025 | 56.97 | 56.97 | 55.55 | 55.90 | 55.90 | 0.45% | 3,018 |
| Sep 24, 2025 | 54.26 | 57.00 | 54.26 | 55.65 | 55.65 | 4.02% | 10,284 |
| Sep 23, 2025 | 53.70 | 53.70 | 53.00 | 53.50 | 53.50 | -0.37% | 6,580 |
| Sep 22, 2025 | 55.07 | 55.07 | 53.70 | 53.70 | 53.70 | -0.83% | 1,237 |
| Sep 19, 2025 | 55.00 | 55.00 | 54.15 | 54.15 | 54.15 | -1.33% | 786 |
| Sep 18, 2025 | 54.79 | 55.60 | 54.36 | 54.88 | 54.88 | 0.31% | 1,356 |
| Sep 17, 2025 | 56.96 | 56.96 | 54.71 | 54.71 | 54.71 | -1.78% | 4,454 |
| Sep 16, 2025 | 58.35 | 58.35 | 55.70 | 55.70 | 55.70 | -4.03% | 8,489 |
| Sep 15, 2025 | 59.50 | 59.50 | 58.02 | 58.04 | 58.04 | -0.55% | 9,994 |
| Sep 12, 2025 | 58.69 | 58.73 | 57.52 | 58.36 | 58.24 | 1.20% | 2,505 |
| Sep 11, 2025 | 57.82 | 58.35 | 56.86 | 57.67 | 57.55 | 2.07% | 5,582 |
| Sep 10, 2025 | 56.45 | 56.50 | 55.69 | 56.50 | 56.38 | 3.73% | 12,440 |
| Sep 9, 2025 | 56.97 | 57.49 | 54.20 | 54.47 | 54.35 | 10.87% | 16,297 |
| Sep 8, 2025 | 48.73 | 49.13 | 48.50 | 49.13 | 49.02 | 2.80% | 2,819 |
| Sep 5, 2025 | 47.00 | 48.49 | 46.70 | 47.79 | 47.69 | 4.53% | 8,260 |
| Sep 4, 2025 | 47.03 | 47.03 | 44.80 | 45.72 | 45.62 | -4.45% | 5,556 |
| Sep 3, 2025 | 47.88 | 48.48 | 47.85 | 47.85 | 47.75 | 2.05% | 2,174 |
| Sep 2, 2025 | 47.02 | 47.02 | 46.51 | 46.89 | 46.79 | -1.90% | 1,282 |
| Aug 29, 2025 | 46.89 | 47.80 | 46.89 | 47.80 | 47.70 | 3.91% | 210 |
| Aug 27, 2025 | 46.26 | 46.26 | 46.00 | 46.00 | 45.90 | -2.02% | 604 |
| Aug 26, 2025 | 47.00 | 47.53 | 46.88 | 46.95 | 46.85 | 0.84% | 4,244 |
| Aug 25, 2025 | 47.50 | 47.65 | 46.56 | 46.56 | 46.46 | -0.72% | 2,891 |
| Aug 22, 2025 | 46.49 | 47.00 | 46.35 | 46.90 | 46.80 | 5.23% | 2,822 |
| Aug 21, 2025 | 43.84 | 44.57 | 43.84 | 44.57 | 44.47 | 0.29% | 2,037 |
| Aug 20, 2025 | 44.65 | 44.65 | 44.44 | 44.44 | 44.34 | -0.58% | 720 |
| Aug 19, 2025 | 45.00 | 45.10 | 44.45 | 44.70 | 44.60 | -0.78% | 3,302 |
| Aug 18, 2025 | 43.68 | 46.00 | 43.68 | 45.05 | 44.95 | 0.65% | 1,965 |
| Aug 15, 2025 | 45.50 | 45.50 | 44.76 | 44.76 | 44.66 | -0.27% | 526 |
| Aug 14, 2025 | 45.57 | 46.48 | 44.20 | 44.88 | 44.78 | -1.15% | 2,341 |
| Aug 13, 2025 | 45.21 | 45.45 | 45.21 | 45.40 | 45.30 | -0.13% | 602 |
| Aug 12, 2025 | 45.20 | 45.46 | 45.00 | 45.46 | 45.36 | 0.80% | 2,429 |
| Aug 11, 2025 | 45.02 | 45.30 | 45.00 | 45.10 | 45.00 | -0.75% | 1,169 |
| Aug 8, 2025 | 46.21 | 46.21 | 45.44 | 45.44 | 45.34 | -1.22% | 503 |
| Aug 7, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.90 | - | 278 |
| Aug 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.90 | 0.94% | 396 |
| Aug 5, 2025 | 47.50 | 47.50 | 44.77 | 45.57 | 45.47 | 1.24% | 2,632 |
| Aug 1, 2025 | 48.09 | 48.48 | 45.01 | 45.01 | 44.91 | -3.72% | 1,702 |
| Jul 31, 2025 | 47.40 | 47.40 | 45.99 | 46.75 | 46.65 | 3.04% | 1,540 |
| Jul 30, 2025 | 45.96 | 47.79 | 45.00 | 45.37 | 45.27 | -3.47% | 3,754 |
| Jul 29, 2025 | 47.76 | 47.76 | 46.00 | 47.00 | 46.90 | -1.55% | 2,968 |
| Jul 28, 2025 | 46.56 | 47.74 | 46.30 | 47.74 | 47.64 | 2.60% | 1,390 |
| Jul 25, 2025 | 49.94 | 49.94 | 46.52 | 46.53 | 46.43 | -5.04% | 10,395 |
| Jul 24, 2025 | 53.59 | 53.59 | 49.00 | 49.00 | 48.90 | -8.58% | 5,847 |
| Jul 23, 2025 | 53.50 | 53.60 | 53.49 | 53.60 | 53.49 | 1.21% | 1,009 |
| Jul 22, 2025 | 52.50 | 52.96 | 52.50 | 52.96 | 52.85 | 0.49% | 645 |
| Jul 21, 2025 | 53.98 | 53.98 | 52.70 | 52.70 | 52.59 | 1.64% | 800 |
| Jul 18, 2025 | 55.00 | 55.00 | 51.85 | 51.85 | 51.74 | -1.54% | 1,442 |
| Jul 17, 2025 | 53.00 | 53.00 | 51.66 | 52.66 | 52.55 | 3.03% | 1,775 |
| Jul 16, 2025 | 51.26 | 51.26 | 50.52 | 51.11 | 51.00 | -0.76% | 1,238 |
| Jul 15, 2025 | 51.40 | 51.51 | 51.25 | 51.50 | 51.39 | -1.15% | 753 |