Teck Resources Limited (TSX:TECK.B)
Canada
· Delayed Price · Currency is CAD 62.36
-0.26 (-0.42%)
At close: Dec 5, 2025
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.90 | 64.24 | 62.28 | 62.36 | 62.36 | -0.42% | 663,529 |
| Dec 4, 2025 | 62.54 | 63.30 | 62.40 | 62.62 | 62.62 | 0.93% | 669,101 |
| Dec 3, 2025 | 61.87 | 62.60 | 61.75 | 62.04 | 62.04 | 2.66% | 951,670 |
| Dec 2, 2025 | 60.65 | 60.66 | 59.45 | 60.43 | 60.43 | -0.31% | 812,412 |
| Dec 1, 2025 | 61.94 | 61.96 | 60.58 | 60.62 | 60.62 | 1.90% | 1,067,355 |
| Nov 28, 2025 | 60.75 | 60.75 | 59.41 | 59.49 | 59.49 | -1.01% | 584,840 |
| Nov 27, 2025 | 59.25 | 60.21 | 59.25 | 60.10 | 60.10 | 0.47% | 149,145 |
| Nov 26, 2025 | 60.00 | 60.65 | 59.80 | 59.82 | 59.82 | 0.37% | 910,284 |
| Nov 25, 2025 | 59.00 | 59.85 | 59.00 | 59.60 | 59.60 | 2.87% | 1,161,269 |
| Nov 24, 2025 | 56.08 | 58.36 | 55.72 | 57.94 | 57.94 | 3.10% | 2,352,580 |
| Nov 21, 2025 | 54.35 | 56.83 | 54.35 | 56.20 | 56.20 | 4.36% | 1,173,430 |
| Nov 20, 2025 | 56.93 | 57.33 | 53.55 | 53.85 | 53.85 | -4.39% | 1,079,266 |
| Nov 19, 2025 | 55.53 | 57.90 | 55.33 | 56.32 | 56.32 | 3.11% | 1,003,460 |
| Nov 18, 2025 | 55.80 | 55.89 | 54.09 | 54.62 | 54.62 | -3.72% | 1,120,632 |
| Nov 17, 2025 | 57.50 | 57.79 | 56.25 | 56.73 | 56.73 | -1.61% | 799,673 |
| Nov 14, 2025 | 57.81 | 59.33 | 57.18 | 57.66 | 57.66 | -1.86% | 1,018,307 |
| Nov 13, 2025 | 61.07 | 61.30 | 57.73 | 58.75 | 58.75 | -4.07% | 940,914 |
| Nov 12, 2025 | 60.62 | 61.37 | 60.47 | 61.24 | 61.24 | 1.83% | 758,904 |
| Nov 11, 2025 | 59.58 | 60.60 | 59.45 | 60.14 | 60.14 | 1.31% | 627,089 |
| Nov 10, 2025 | 59.00 | 60.04 | 59.00 | 59.36 | 59.36 | 3.06% | 775,778 |
| Nov 7, 2025 | 57.57 | 58.30 | 57.23 | 57.60 | 57.60 | -1.54% | 934,836 |
| Nov 6, 2025 | 59.13 | 60.16 | 58.41 | 58.50 | 58.50 | -0.54% | 931,190 |
| Nov 5, 2025 | 58.38 | 58.96 | 57.67 | 58.82 | 58.82 | 1.52% | 1,739,136 |
| Nov 4, 2025 | 57.50 | 58.71 | 56.84 | 57.94 | 57.94 | -3.43% | 1,223,796 |
| Nov 3, 2025 | 59.78 | 60.15 | 58.98 | 60.00 | 60.00 | -0.28% | 715,496 |
| Oct 31, 2025 | 60.24 | 60.51 | 59.57 | 60.17 | 60.17 | -0.20% | 1,791,107 |
| Oct 30, 2025 | 60.55 | 60.75 | 59.37 | 60.29 | 60.29 | -1.66% | 753,368 |
| Oct 29, 2025 | 60.97 | 61.69 | 60.63 | 61.31 | 61.31 | 1.84% | 1,137,529 |
| Oct 28, 2025 | 59.53 | 60.72 | 59.05 | 60.20 | 60.20 | 2.91% | 1,556,566 |
| Oct 27, 2025 | 59.70 | 59.90 | 58.00 | 58.50 | 58.50 | -1.71% | 1,771,264 |
| Oct 24, 2025 | 59.59 | 59.92 | 58.81 | 59.52 | 59.52 | 0.22% | 749,519 |
| Oct 23, 2025 | 59.71 | 60.48 | 59.17 | 59.39 | 59.39 | 0.71% | 835,777 |
| Oct 22, 2025 | 60.37 | 61.87 | 58.21 | 58.97 | 58.97 | -1.78% | 1,288,630 |
| Oct 21, 2025 | 61.30 | 61.30 | 59.07 | 60.04 | 60.04 | -3.38% | 858,313 |
| Oct 20, 2025 | 61.30 | 62.60 | 61.16 | 62.14 | 62.14 | 2.34% | 732,885 |
| Oct 17, 2025 | 61.56 | 61.94 | 59.65 | 60.72 | 60.72 | -2.46% | 918,338 |
| Oct 16, 2025 | 61.24 | 62.79 | 60.98 | 62.25 | 62.25 | 1.24% | 1,625,909 |
| Oct 15, 2025 | 61.88 | 61.88 | 60.10 | 61.49 | 61.49 | 1.30% | 966,383 |
| Oct 14, 2025 | 59.70 | 61.92 | 58.89 | 60.70 | 60.70 | 3.51% | 1,448,146 |
| Oct 10, 2025 | 61.34 | 61.81 | 57.74 | 58.64 | 58.64 | -4.68% | 2,482,448 |
| Oct 9, 2025 | 61.38 | 61.91 | 60.68 | 61.52 | 61.52 | 2.52% | 1,602,107 |
| Oct 8, 2025 | 58.75 | 61.09 | 58.50 | 60.01 | 60.01 | 1.42% | 2,367,092 |
| Oct 7, 2025 | 60.68 | 60.95 | 59.15 | 59.17 | 59.17 | -1.47% | 816,259 |
| Oct 6, 2025 | 60.88 | 61.61 | 60.04 | 60.05 | 60.05 | -0.40% | 820,542 |
| Oct 3, 2025 | 61.36 | 61.36 | 59.99 | 60.29 | 60.29 | -0.41% | 1,089,296 |
| Oct 2, 2025 | 61.73 | 62.30 | 60.00 | 60.54 | 60.54 | -1.58% | 1,550,085 |
| Oct 1, 2025 | 61.50 | 62.14 | 60.59 | 61.51 | 61.51 | 0.75% | 981,629 |
| Sep 30, 2025 | 61.12 | 61.87 | 60.31 | 61.05 | 61.05 | -0.59% | 1,460,211 |
| Sep 29, 2025 | 57.95 | 61.46 | 57.86 | 61.41 | 61.41 | 6.34% | 2,204,937 |
| Sep 26, 2025 | 55.30 | 58.12 | 55.25 | 57.75 | 57.75 | 3.62% | 1,747,414 |
| Sep 25, 2025 | 55.33 | 56.32 | 54.56 | 55.73 | 55.73 | 0.16% | 1,197,644 |
| Sep 24, 2025 | 55.00 | 57.04 | 54.99 | 55.64 | 55.64 | 4.12% | 1,960,050 |
| Sep 23, 2025 | 53.75 | 54.19 | 52.70 | 53.44 | 53.44 | -0.11% | 2,082,342 |
| Sep 22, 2025 | 54.06 | 54.55 | 53.35 | 53.50 | 53.50 | -1.02% | 1,948,649 |
| Sep 19, 2025 | 56.60 | 56.60 | 53.70 | 54.05 | 54.05 | -0.68% | 4,246,575 |
| Sep 18, 2025 | 54.93 | 55.67 | 54.30 | 54.42 | 54.42 | -0.29% | 1,064,875 |
| Sep 17, 2025 | 54.86 | 55.72 | 54.06 | 54.58 | 54.58 | -1.32% | 1,951,430 |
| Sep 16, 2025 | 57.44 | 58.02 | 55.14 | 55.31 | 55.31 | -4.29% | 2,881,359 |
| Sep 15, 2025 | 57.80 | 58.92 | 57.55 | 57.79 | 57.79 | -0.34% | 1,824,590 |
| Sep 12, 2025 | 57.72 | 58.41 | 56.82 | 57.99 | 57.87 | 0.55% | 1,794,159 |
| Sep 11, 2025 | 55.60 | 57.95 | 55.60 | 57.67 | 57.55 | 2.78% | 2,211,879 |
| Sep 10, 2025 | 55.15 | 56.41 | 55.00 | 56.11 | 55.99 | 3.73% | 3,398,065 |
| Sep 9, 2025 | 56.25 | 57.50 | 53.43 | 54.09 | 53.97 | 11.53% | 7,347,978 |
| Sep 8, 2025 | 48.86 | 49.15 | 47.46 | 48.50 | 48.40 | 1.98% | 1,641,694 |
| Sep 5, 2025 | 45.92 | 47.70 | 45.91 | 47.56 | 47.46 | 5.06% | 2,226,690 |
| Sep 4, 2025 | 45.83 | 46.13 | 43.85 | 45.27 | 45.17 | -2.83% | 3,059,918 |
| Sep 3, 2025 | 46.92 | 48.15 | 46.53 | 46.59 | 46.49 | 0.71% | 2,515,057 |
| Sep 2, 2025 | 46.53 | 46.76 | 45.37 | 46.26 | 46.16 | -1.49% | 948,128 |
| Aug 29, 2025 | 46.50 | 47.24 | 46.41 | 46.96 | 46.86 | 1.08% | 1,399,920 |
| Aug 28, 2025 | 45.55 | 46.71 | 45.55 | 46.46 | 46.36 | 2.36% | 1,172,952 |
| Aug 27, 2025 | 45.41 | 45.44 | 44.83 | 45.39 | 45.29 | -1.39% | 732,319 |
| Aug 26, 2025 | 45.70 | 46.19 | 45.26 | 46.03 | 45.93 | -0.28% | 1,296,783 |
| Aug 25, 2025 | 46.70 | 47.00 | 46.00 | 46.16 | 46.06 | -0.71% | 852,933 |
| Aug 22, 2025 | 44.30 | 47.09 | 44.26 | 46.49 | 46.39 | 5.30% | 1,631,881 |
| Aug 21, 2025 | 43.24 | 44.15 | 43.24 | 44.15 | 44.05 | 1.89% | 597,564 |
| Aug 20, 2025 | 43.31 | 43.85 | 42.95 | 43.33 | 43.24 | -0.46% | 894,909 |
| Aug 19, 2025 | 44.02 | 44.22 | 43.45 | 43.53 | 43.44 | -0.32% | 937,616 |
| Aug 18, 2025 | 44.29 | 44.29 | 43.65 | 43.67 | 43.58 | -1.98% | 914,001 |
| Aug 15, 2025 | 44.85 | 45.03 | 44.46 | 44.55 | 44.45 | -0.04% | 774,738 |
| Aug 14, 2025 | 44.48 | 44.75 | 43.91 | 44.57 | 44.47 | -1.02% | 1,093,125 |
| Aug 13, 2025 | 45.18 | 45.52 | 44.81 | 45.03 | 44.93 | 0.54% | 1,245,676 |
| Aug 12, 2025 | 44.98 | 45.18 | 44.54 | 44.79 | 44.69 | 0.63% | 1,110,294 |
| Aug 11, 2025 | 45.15 | 45.60 | 44.11 | 44.51 | 44.41 | -2.07% | 1,162,417 |
| Aug 8, 2025 | 45.75 | 46.39 | 45.42 | 45.45 | 45.35 | -0.33% | 1,598,364 |
| Aug 7, 2025 | 45.36 | 45.76 | 45.12 | 45.60 | 45.50 | 2.43% | 1,443,705 |
| Aug 6, 2025 | 45.15 | 45.15 | 44.34 | 44.52 | 44.42 | -0.80% | 1,014,300 |
| Aug 5, 2025 | 44.42 | 44.91 | 43.75 | 44.88 | 44.78 | 2.91% | 1,567,058 |
| Aug 1, 2025 | 44.07 | 44.42 | 43.23 | 43.61 | 43.52 | -2.94% | 1,491,481 |
| Jul 31, 2025 | 44.24 | 45.36 | 44.10 | 44.93 | 44.83 | 0.97% | 1,961,229 |
| Jul 30, 2025 | 45.52 | 47.47 | 43.53 | 44.50 | 44.40 | -2.22% | 2,274,946 |
| Jul 29, 2025 | 46.48 | 46.50 | 45.00 | 45.51 | 45.41 | -1.81% | 1,536,769 |
| Jul 28, 2025 | 45.10 | 46.80 | 44.86 | 46.35 | 46.25 | 2.48% | 1,856,364 |
| Jul 25, 2025 | 46.83 | 47.50 | 45.21 | 45.23 | 45.13 | -5.65% | 3,343,059 |
| Jul 24, 2025 | 50.41 | 50.92 | 47.92 | 47.94 | 47.84 | -8.67% | 3,249,340 |
| Jul 23, 2025 | 53.26 | 53.50 | 52.03 | 52.49 | 52.38 | -0.44% | 1,605,206 |
| Jul 22, 2025 | 52.12 | 52.79 | 51.47 | 52.72 | 52.61 | 1.46% | 1,477,835 |
| Jul 21, 2025 | 52.31 | 52.70 | 51.71 | 51.96 | 51.85 | 0.93% | 1,030,683 |
| Jul 18, 2025 | 52.25 | 52.37 | 51.38 | 51.48 | 51.37 | -1.61% | 1,204,033 |
| Jul 17, 2025 | 50.77 | 52.62 | 50.77 | 52.32 | 52.21 | 3.11% | 1,591,544 |
| Jul 16, 2025 | 51.63 | 51.63 | 49.95 | 50.74 | 50.63 | -1.48% | 1,602,983 |