Teck Resources Limited (TSX:TECK.B)
Canada
· Delayed Price · Currency is CAD 69.21
+0.56 (0.82%)
At close: Mar 9, 2026
Teck Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 66.06 | 69.58 | 65.36 | 69.21 | 69.21 | 0.82% | 2,172,034 |
| Mar 6, 2026 | 68.50 | 69.96 | 67.90 | 68.65 | 68.65 | -6.06% | 1,789,240 |
| Mar 5, 2026 | 74.06 | 74.75 | 72.30 | 73.08 | 73.08 | -3.56% | 1,380,233 |
| Mar 4, 2026 | 76.41 | 77.15 | 75.38 | 75.78 | 75.78 | 0.01% | 1,394,912 |
| Mar 3, 2026 | 74.00 | 76.12 | 72.13 | 75.77 | 75.77 | -3.10% | 1,655,817 |
| Mar 2, 2026 | 78.65 | 78.70 | 77.18 | 78.19 | 78.19 | -2.40% | 1,372,694 |
| Feb 27, 2026 | 83.22 | 83.24 | 79.64 | 80.11 | 80.11 | -3.99% | 2,958,719 |
| Feb 26, 2026 | 82.33 | 83.53 | 81.25 | 83.44 | 83.44 | -0.64% | 976,734 |
| Feb 25, 2026 | 85.00 | 85.42 | 83.62 | 83.98 | 83.98 | 2.48% | 993,056 |
| Feb 24, 2026 | 80.65 | 82.99 | 80.32 | 81.95 | 81.95 | 1.15% | 1,165,784 |
| Feb 23, 2026 | 81.50 | 82.95 | 80.06 | 81.02 | 81.02 | -0.37% | 906,618 |
| Feb 20, 2026 | 79.76 | 81.74 | 79.74 | 81.32 | 81.32 | 0.05% | 1,354,309 |
| Feb 19, 2026 | 78.00 | 81.31 | 77.30 | 81.28 | 81.28 | -0.07% | 1,413,410 |
| Feb 18, 2026 | 80.00 | 82.02 | 79.66 | 81.34 | 81.34 | 3.00% | 1,464,130 |
| Feb 17, 2026 | 77.00 | 79.36 | 75.35 | 78.97 | 78.97 | -1.62% | 1,916,095 |
| Feb 13, 2026 | 78.03 | 80.55 | 77.97 | 80.27 | 80.27 | 0.69% | 976,398 |
| Feb 12, 2026 | 81.20 | 81.97 | 78.97 | 79.72 | 79.72 | -2.74% | 1,182,049 |
| Feb 11, 2026 | 81.02 | 82.44 | 79.26 | 81.97 | 81.97 | 3.56% | 1,345,446 |
| Feb 10, 2026 | 78.11 | 79.52 | 77.84 | 79.15 | 79.15 | 0.80% | 805,744 |
| Feb 9, 2026 | 75.30 | 78.65 | 75.03 | 78.52 | 78.52 | 4.48% | 1,357,036 |
| Feb 6, 2026 | 74.26 | 75.32 | 74.15 | 75.15 | 75.15 | 2.61% | 809,604 |
| Feb 5, 2026 | 75.00 | 76.47 | 73.10 | 73.24 | 73.24 | -4.00% | 1,605,799 |
| Feb 4, 2026 | 81.89 | 82.18 | 75.60 | 76.29 | 76.29 | -5.53% | 2,027,084 |
| Feb 3, 2026 | 78.94 | 81.43 | 78.09 | 80.76 | 80.76 | 8.33% | 1,479,680 |
| Feb 2, 2026 | 74.50 | 75.58 | 73.90 | 74.55 | 74.55 | 2.01% | 1,101,756 |
| Jan 30, 2026 | 75.50 | 75.88 | 72.51 | 73.08 | 73.08 | -7.11% | 1,724,767 |
| Jan 29, 2026 | 80.98 | 82.00 | 77.44 | 78.67 | 78.67 | 2.02% | 1,830,586 |
| Jan 28, 2026 | 77.00 | 77.49 | 75.84 | 77.11 | 77.11 | 0.60% | 1,033,380 |
| Jan 27, 2026 | 75.00 | 76.83 | 74.93 | 76.65 | 76.65 | 2.06% | 949,973 |
| Jan 26, 2026 | 75.70 | 76.55 | 75.02 | 75.10 | 75.10 | 3.37% | 1,364,923 |
| Jan 23, 2026 | 74.09 | 74.09 | 72.60 | 72.65 | 72.65 | 2.90% | 1,251,174 |
| Jan 22, 2026 | 73.79 | 74.19 | 70.36 | 70.60 | 70.60 | -3.70% | 984,602 |
| Jan 21, 2026 | 72.52 | 74.42 | 72.50 | 73.31 | 73.31 | 5.53% | 1,525,440 |
| Jan 20, 2026 | 69.92 | 70.04 | 68.78 | 69.47 | 69.47 | -1.21% | 1,065,170 |
| Jan 19, 2026 | 70.25 | 70.66 | 69.64 | 70.32 | 70.32 | -0.04% | 204,593 |
| Jan 16, 2026 | 71.14 | 71.24 | 69.20 | 70.35 | 70.35 | -3.14% | 1,662,378 |
| Jan 15, 2026 | 70.99 | 72.84 | 70.99 | 72.63 | 72.63 | 0.26% | 954,501 |
| Jan 14, 2026 | 70.80 | 72.63 | 70.33 | 72.44 | 72.44 | 4.77% | 1,582,656 |
| Jan 13, 2026 | 70.59 | 70.85 | 69.03 | 69.14 | 69.14 | -1.44% | 761,190 |
| Jan 12, 2026 | 70.77 | 71.13 | 70.01 | 70.15 | 70.15 | 1.68% | 772,636 |
| Jan 9, 2026 | 69.11 | 70.06 | 68.71 | 68.99 | 68.99 | 0.77% | 652,816 |
| Jan 8, 2026 | 67.40 | 68.50 | 66.84 | 68.46 | 68.46 | -0.61% | 1,229,741 |
| Jan 7, 2026 | 69.14 | 69.28 | 67.53 | 68.88 | 68.88 | -2.88% | 1,307,916 |
| Jan 6, 2026 | 69.20 | 72.07 | 69.20 | 70.92 | 70.92 | 3.05% | 1,370,183 |
| Jan 5, 2026 | 67.50 | 69.22 | 67.38 | 68.82 | 68.82 | 4.29% | 1,390,805 |
| Jan 2, 2026 | 66.68 | 67.62 | 65.41 | 65.99 | 65.99 | 0.43% | 704,688 |
| Dec 31, 2025 | 65.35 | 66.15 | 65.23 | 65.71 | 65.71 | 0.08% | 450,046 |
| Dec 30, 2025 | 65.90 | 66.67 | 65.62 | 65.66 | 65.66 | 0.51% | 838,902 |
| Dec 29, 2025 | 64.61 | 65.39 | 63.53 | 65.33 | 65.33 | 2.56% | 964,270 |
| Dec 24, 2025 | 64.06 | 64.14 | 62.32 | 63.70 | 63.70 | -0.47% | 373,865 |
| Dec 23, 2025 | 63.10 | 64.55 | 63.03 | 64.00 | 64.00 | 3.04% | 907,754 |
| Dec 22, 2025 | 62.10 | 62.37 | 61.44 | 62.11 | 62.11 | 0.88% | 697,776 |
| Dec 19, 2025 | 62.55 | 63.12 | 61.45 | 61.57 | 61.57 | -1.24% | 3,546,682 |
| Dec 18, 2025 | 61.26 | 62.50 | 61.23 | 62.34 | 62.34 | 2.20% | 1,753,647 |
| Dec 17, 2025 | 61.45 | 61.90 | 60.40 | 61.00 | 61.00 | 2.76% | 1,188,609 |
| Dec 16, 2025 | 59.82 | 60.45 | 59.12 | 59.36 | 59.36 | 0.10% | 1,014,356 |
| Dec 15, 2025 | 60.50 | 60.58 | 59.00 | 59.30 | 59.30 | -0.17% | 1,045,320 |
| Dec 12, 2025 | 61.58 | 62.07 | 58.62 | 59.40 | 59.28 | -4.22% | 1,715,988 |
| Dec 11, 2025 | 60.65 | 62.46 | 60.65 | 62.02 | 61.89 | 2.80% | 1,312,247 |
| Dec 10, 2025 | 62.00 | 62.29 | 59.95 | 60.33 | 60.20 | -2.62% | 1,164,777 |
| Dec 9, 2025 | 60.41 | 62.33 | 60.31 | 61.95 | 61.82 | 0.85% | 636,598 |
| Dec 8, 2025 | 62.46 | 62.89 | 61.39 | 61.43 | 61.30 | -1.49% | 533,791 |
| Dec 5, 2025 | 63.90 | 64.24 | 62.28 | 62.36 | 62.23 | -0.42% | 663,529 |
| Dec 4, 2025 | 62.54 | 63.30 | 62.40 | 62.62 | 62.49 | 0.93% | 669,101 |
| Dec 3, 2025 | 61.87 | 62.60 | 61.75 | 62.04 | 61.91 | 2.66% | 951,670 |
| Dec 2, 2025 | 60.65 | 60.66 | 59.45 | 60.43 | 60.30 | -0.31% | 812,412 |
| Dec 1, 2025 | 61.94 | 61.96 | 60.58 | 60.62 | 60.49 | 1.90% | 1,067,355 |
| Nov 28, 2025 | 60.75 | 60.75 | 59.41 | 59.49 | 59.36 | -1.01% | 584,840 |
| Nov 27, 2025 | 59.25 | 60.21 | 59.25 | 60.10 | 59.97 | 0.47% | 149,145 |
| Nov 26, 2025 | 60.00 | 60.65 | 59.80 | 59.82 | 59.69 | 0.37% | 910,284 |
| Nov 25, 2025 | 59.00 | 59.85 | 59.00 | 59.60 | 59.47 | 2.87% | 1,161,269 |
| Nov 24, 2025 | 56.08 | 58.36 | 55.72 | 57.94 | 57.82 | 3.10% | 2,352,580 |
| Nov 21, 2025 | 54.35 | 56.83 | 54.35 | 56.20 | 56.08 | 4.36% | 1,173,430 |
| Nov 20, 2025 | 56.93 | 57.33 | 53.55 | 53.85 | 53.74 | -4.39% | 1,079,266 |
| Nov 19, 2025 | 55.53 | 57.90 | 55.33 | 56.32 | 56.20 | 3.11% | 1,003,460 |
| Nov 18, 2025 | 55.80 | 55.89 | 54.09 | 54.62 | 54.51 | -3.72% | 1,120,632 |
| Nov 17, 2025 | 57.50 | 57.79 | 56.25 | 56.73 | 56.61 | -1.61% | 799,673 |
| Nov 14, 2025 | 57.81 | 59.33 | 57.18 | 57.66 | 57.54 | -1.86% | 1,018,307 |
| Nov 13, 2025 | 61.07 | 61.30 | 57.73 | 58.75 | 58.63 | -4.07% | 940,914 |
| Nov 12, 2025 | 60.62 | 61.37 | 60.47 | 61.24 | 61.11 | 1.83% | 758,904 |
| Nov 11, 2025 | 59.58 | 60.60 | 59.45 | 60.14 | 60.01 | 1.31% | 627,089 |
| Nov 10, 2025 | 59.00 | 60.04 | 59.00 | 59.36 | 59.24 | 3.06% | 775,778 |
| Nov 7, 2025 | 57.57 | 58.30 | 57.23 | 57.60 | 57.48 | -1.54% | 934,836 |
| Nov 6, 2025 | 59.13 | 60.16 | 58.41 | 58.50 | 58.38 | -0.54% | 931,190 |
| Nov 5, 2025 | 58.38 | 58.96 | 57.67 | 58.82 | 58.70 | 1.52% | 1,739,136 |
| Nov 4, 2025 | 57.50 | 58.71 | 56.84 | 57.94 | 57.82 | -3.43% | 1,223,796 |
| Nov 3, 2025 | 59.78 | 60.15 | 58.98 | 60.00 | 59.87 | -0.28% | 715,496 |
| Oct 31, 2025 | 60.24 | 60.51 | 59.57 | 60.17 | 60.04 | -0.20% | 1,791,107 |
| Oct 30, 2025 | 60.55 | 60.75 | 59.37 | 60.29 | 60.16 | -1.66% | 753,368 |
| Oct 29, 2025 | 60.97 | 61.69 | 60.63 | 61.31 | 61.18 | 1.84% | 1,137,529 |
| Oct 28, 2025 | 59.53 | 60.72 | 59.05 | 60.20 | 60.07 | 2.91% | 1,556,566 |
| Oct 27, 2025 | 59.70 | 59.90 | 58.00 | 58.50 | 58.38 | -1.71% | 1,771,264 |
| Oct 24, 2025 | 59.59 | 59.92 | 58.81 | 59.52 | 59.39 | 0.22% | 749,519 |
| Oct 23, 2025 | 59.71 | 60.48 | 59.17 | 59.39 | 59.27 | 0.71% | 835,777 |
| Oct 22, 2025 | 60.37 | 61.87 | 58.21 | 58.97 | 58.85 | -1.78% | 1,288,630 |
| Oct 21, 2025 | 61.30 | 61.30 | 59.07 | 60.04 | 59.91 | -3.38% | 858,313 |
| Oct 20, 2025 | 61.30 | 62.60 | 61.16 | 62.14 | 62.01 | 2.34% | 732,885 |
| Oct 17, 2025 | 61.56 | 61.94 | 59.65 | 60.72 | 60.59 | -2.46% | 918,338 |
| Oct 16, 2025 | 61.24 | 62.79 | 60.98 | 62.25 | 62.12 | 1.24% | 1,625,909 |
| Oct 15, 2025 | 61.88 | 61.88 | 60.10 | 61.49 | 61.36 | 1.30% | 966,383 |