Teck Resources Ltd Class B (TECK) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 67.84 | 68.66 | 66.44 | 67.07 | +0.42% | 2,047,673 |
| 2026-09-01 | 67.15 | 67.96 | 66.42 | 66.79 | -1.95% | 3,744,694 |
| 2026-08-31 | 70.25 | 70.25 | 67.86 | 68.12 | -1.76% | 2,656,021 |
| 2026-08-28 | 71.64 | 71.73 | 68.94 | 69.34 | -1.70% | 3,234,597 |
| 2026-08-27 | 71.12 | 71.34 | 70.27 | 70.54 | -0.82% | 2,594,600 |
| 2026-08-26 | 71.52 | 71.93 | 71.02 | 71.12 | -0.70% | 4,042,600 |
| 2026-08-25 | 69.31 | 71.63 | 69.26 | 71.62 | +2.02% | 3,979,847 |
| 2026-08-24 | 69.65 | 70.27 | 68.79 | 70.20 | +1.45% | 2,814,296 |
| 2026-08-21 | 68.32 | 69.46 | 68.00 | 69.20 | +4.59% | 4,872,700 |
| 2026-08-20 | 64.51 | 66.28 | 64.35 | 66.16 | +0.32% | 2,144,800 |
| 2026-08-19 | 65.58 | 66.46 | 64.91 | 65.95 | +3.19% | 2,249,300 |
| 2026-08-18 | 64.06 | 64.53 | 62.82 | 63.91 | -1.43% | 3,213,500 |
| 2026-08-17 | 64.35 | 65.17 | 64.08 | 64.84 | +2.06% | 2,389,400 |
| 2026-08-14 | 63.57 | 64.52 | 63.22 | 63.53 | -0.36% | 1,413,400 |
| 2026-08-13 | 65.08 | 65.20 | 63.31 | 63.76 | -3.32% | 2,420,400 |
| 2026-08-12 | 67.98 | 68.10 | 65.94 | 65.95 | -0.29% | 1,782,400 |
| 2026-08-11 | 67.07 | 67.40 | 66.03 | 66.14 | -1.09% | 2,352,000 |
| 2026-08-10 | 66.47 | 67.80 | 65.64 | 66.87 | +0.60% | 2,539,300 |
| 2026-08-07 | 66.86 | 67.17 | 66.14 | 66.47 | +0.53% | 2,188,400 |
| 2026-08-06 | 65.03 | 66.76 | 64.95 | 66.12 | +0.11% | 3,265,100 |
| 2026-08-05 | 65.71 | 66.46 | 65.55 | 66.05 | +2.02% | 3,528,800 |
| 2026-08-04 | 63.63 | 65.52 | 63.24 | 64.74 | +7.54% | 4,529,300 |
| 2026-08-03 | 59.39 | 60.64 | 59.13 | 60.20 | -0.07% | 2,277,700 |
| 2026-07-31 | 62.47 | 62.56 | 59.97 | 60.24 | -3.60% | 4,645,800 |
| 2026-07-30 | 61.45 | 62.60 | 60.28 | 62.49 | +8.72% | 4,549,500 |
| 2026-07-29 | 58.14 | 59.53 | 56.72 | 57.48 | -1.96% | 3,496,300 |
| 2026-07-28 | 58.30 | 59.28 | 57.15 | 58.63 | -1.87% | 2,526,900 |
| 2026-07-27 | 60.58 | 60.97 | 58.74 | 59.75 | -0.73% | 2,980,000 |
| 2026-07-24 | 60.43 | 61.29 | 60.08 | 60.19 | +0.57% | 3,371,200 |
| 2026-07-23 | 58.92 | 60.32 | 58.57 | 59.85 | +4.61% | 4,246,500 |
| 2026-07-22 | 56.38 | 57.48 | 56.38 | 57.21 | +0.67% | 3,655,100 |
| 2026-07-21 | 55.18 | 56.90 | 54.91 | 56.83 | +4.28% | 4,979,206 |
| 2026-07-20 | 54.37 | 54.99 | 53.80 | 54.50 | -1.00% | 4,000,939 |
| 2026-07-17 | 54.07 | 55.93 | 53.64 | 55.05 | -1.33% | 3,725,000 |
| 2026-07-16 | 56.62 | 56.85 | 55.72 | 55.79 | -3.73% | 2,268,100 |
| 2026-07-15 | 59.90 | 60.04 | 57.05 | 57.95 | -3.56% | 4,505,500 |
| 2026-07-14 | 59.10 | 60.25 | 59.10 | 60.09 | +2.77% | 4,491,200 |
| 2026-07-13 | 58.30 | 58.66 | 57.71 | 58.47 | -2.26% | 3,635,100 |
| 2026-07-10 | 57.76 | 60.10 | 57.74 | 59.82 | +1.00% | 3,946,400 |
| 2026-07-09 | 57.15 | 59.92 | 56.75 | 59.23 | +5.52% | 3,503,200 |
| 2026-07-08 | 56.38 | 56.71 | 54.04 | 56.13 | -3.84% | 4,329,400 |
| 2026-07-07 | 59.13 | 59.51 | 57.68 | 58.37 | -5.01% | 2,770,700 |
| 2026-07-06 | 60.88 | 61.72 | 60.14 | 61.45 | +2.40% | 2,347,500 |
| 2026-07-02 | 59.90 | 61.51 | 59.22 | 60.01 | +1.11% | 2,571,400 |
| 2026-07-01 | 58.23 | 59.76 | 58.19 | 59.35 | -0.18% | 2,000,500 |
| 2026-06-30 | 59.55 | 59.91 | 58.83 | 59.46 | +2.18% | 1,949,900 |
| 2026-06-29 | 58.67 | 58.67 | 57.13 | 58.19 | -0.05% | 2,700,700 |
| 2026-06-26 | 58.24 | 59.93 | 57.75 | 58.22 | -1.32% | 3,290,200 |
| 2026-06-25 | 59.62 | 59.94 | 58.25 | 59.00 | +2.25% | 2,002,300 |
| 2026-06-24 | 56.71 | 57.88 | 55.98 | 57.70 | -3.22% | 4,851,900 |
| 2026-06-23 | 59.22 | 60.42 | 58.70 | 59.62 | -6.17% | 3,334,400 |
| 2026-06-22 | 63.32 | 63.62 | 62.45 | 63.54 | -1.27% | 3,404,900 |
| 2026-06-18 | 64.65 | 65.32 | 63.73 | 64.36 | -2.13% | 3,082,700 |
| 2026-06-17 | 66.81 | 67.95 | 65.62 | 65.76 | -1.84% | 3,709,100 |
| 2026-06-16 | 66.80 | 67.77 | 66.13 | 66.99 | +1.25% | 3,222,500 |
| 2026-06-15 | 68.13 | 68.46 | 65.94 | 66.16 | +2.04% | 2,779,800 |
| 2026-06-12 | 64.80 | 65.77 | 64.51 | 64.84 | +1.95% | 2,649,100 |
| 2026-06-11 | 61.55 | 63.82 | 60.85 | 63.60 | +6.16% | 2,537,300 |
| 2026-06-10 | 60.75 | 61.61 | 59.31 | 59.91 | -3.21% | 3,048,800 |
| 2026-06-09 | 63.27 | 63.86 | 59.51 | 61.90 | -0.31% | 2,625,800 |
| 2026-06-08 | 62.60 | 62.97 | 61.70 | 62.09 | +0.68% | 2,226,500 |
| 2026-06-05 | 65.00 | 65.12 | 61.05 | 61.67 | -8.34% | 4,839,000 |
| 2026-06-04 | 66.76 | 67.79 | 66.43 | 67.28 | +0.07% | 2,237,100 |
| 2026-06-03 | 68.20 | 68.81 | 66.73 | 67.23 | -4.72% | 3,516,400 |
| 2026-06-02 | 68.08 | 71.25 | 68.07 | 70.56 | +3.99% | 5,064,500 |
| 2026-06-01 | 65.59 | 68.21 | 64.96 | 67.85 | +2.55% | 2,772,700 |
| 2026-05-29 | 65.95 | 66.69 | 65.33 | 66.16 | +0.11% | 2,596,000 |
| 2026-05-28 | 64.72 | 66.64 | 63.88 | 66.09 | +1.30% | 3,570,500 |
| 2026-05-27 | 64.81 | 65.28 | 63.70 | 65.24 | +0.05% | 3,032,400 |
| 2026-05-26 | 64.11 | 65.25 | 64.11 | 65.21 | +4.07% | 4,010,200 |
| 2026-05-22 | 62.13 | 63.31 | 61.86 | 62.66 | -0.54% | 2,956,700 |
| 2026-05-21 | 61.13 | 63.27 | 61.03 | 63.00 | +2.91% | 3,150,500 |
| 2026-05-20 | 60.42 | 61.47 | 59.65 | 61.22 | +3.10% | 3,213,800 |
| 2026-05-19 | 58.89 | 60.07 | 58.50 | 59.38 | -1.43% | 3,927,700 |
| 2026-05-18 | 62.06 | 62.06 | 59.57 | 60.24 | -1.81% | 2,799,400 |
| 2026-05-15 | 60.63 | 61.78 | 60.11 | 61.35 | -6.19% | 3,536,500 |
| 2026-05-14 | 66.85 | 66.93 | 65.38 | 65.40 | -2.15% | 2,720,200 |
| 2026-05-13 | 66.37 | 67.67 | 65.67 | 66.84 | +1.32% | 3,116,900 |
| 2026-05-12 | 64.62 | 66.11 | 63.30 | 65.97 | +1.04% | 3,191,800 |
| 2026-05-11 | 65.13 | 66.50 | 64.87 | 65.29 | +0.65% | 2,846,600 |
| 2026-05-08 | 62.92 | 64.92 | 62.71 | 64.87 | +6.76% | 3,837,800 |
| 2026-05-07 | 64.03 | 64.07 | 60.69 | 60.76 | -2.02% | 3,948,500 |
| 2026-05-06 | 62.29 | 63.01 | 61.75 | 62.01 | +7.28% | 4,885,500 |
| 2026-05-05 | 58.14 | 58.21 | 57.50 | 57.80 | +1.81% | 1,943,500 |
| 2026-05-04 | 57.89 | 57.97 | 56.09 | 56.77 | -2.04% | 1,940,600 |
| 2026-05-01 | 58.01 | 59.40 | 57.95 | 57.95 | -0.82% | 2,341,600 |
| 2026-04-30 | 58.01 | 58.72 | 57.25 | 58.43 | +3.89% | 3,387,800 |
| 2026-04-29 | 57.71 | 57.80 | 56.14 | 56.24 | -2.72% | 2,093,900 |
| 2026-04-28 | 57.87 | 58.66 | 56.94 | 57.81 | -4.00% | 3,200,600 |
| 2026-04-27 | 60.20 | 60.30 | 59.05 | 60.22 | +0.08% | 2,067,700 |
| 2026-04-24 | 60.68 | 61.15 | 59.89 | 60.17 | -0.95% | 3,107,200 |
| 2026-04-23 | 61.11 | 63.27 | 59.54 | 60.75 | +2.51% | 7,268,400 |
| 2026-04-22 | 58.29 | 59.44 | 58.12 | 59.26 | +4.50% | 3,045,200 |
| 2026-04-21 | 58.87 | 59.11 | 56.61 | 56.71 | -4.09% | 2,785,800 |
| 2026-04-20 | 59.10 | 59.72 | 58.69 | 59.13 | -0.42% | 1,927,800 |
| 2026-04-17 | 59.66 | 60.62 | 58.80 | 59.38 | +2.63% | 4,243,000 |
| 2026-04-16 | 59.04 | 59.16 | 57.83 | 57.86 | -0.72% | 1,747,100 |
| 2026-04-15 | 58.73 | 59.20 | 57.75 | 58.28 | -1.04% | 1,856,700 |
| 2026-04-14 | 58.65 | 58.89 | 57.99 | 58.89 | +2.60% | 4,709,600 |
| 2026-04-13 | 56.01 | 57.51 | 55.97 | 57.40 | +1.57% | 2,089,300 |
| 2026-04-10 | 56.82 | 57.11 | 55.88 | 56.51 | +3.38% | 2,916,800 |
| 2026-04-09 | 56.10 | 56.81 | 54.60 | 54.66 | -1.85% | 3,014,200 |
| 2026-04-08 | 57.25 | 57.42 | 55.22 | 55.69 | +6.00% | 4,269,000 |
| 2026-04-07 | 52.67 | 52.69 | 51.36 | 52.54 | -0.61% | 2,295,800 |
| 2026-04-06 | 52.90 | 53.29 | 51.88 | 52.86 | +0.06% | 1,339,200 |
| 2026-04-02 | 50.47 | 52.90 | 50.45 | 52.83 | -0.66% | 3,235,300 |
| 2026-04-01 | 53.25 | 53.93 | 52.82 | 53.18 | +2.76% | 3,450,600 |
| 2026-03-31 | 50.04 | 51.85 | 49.75 | 51.75 | +7.10% | 3,580,500 |
| 2026-03-30 | 49.19 | 49.45 | 47.92 | 48.32 | -0.45% | 2,835,000 |
| 2026-03-27 | 47.31 | 49.00 | 47.19 | 48.54 | -0.06% | 3,544,600 |
| 2026-03-26 | 48.33 | 49.06 | 47.93 | 48.57 | -3.55% | 4,595,500 |
| 2026-03-25 | 50.15 | 50.69 | 49.67 | 50.36 | +3.71% | 3,180,200 |
| 2026-03-24 | 46.84 | 48.69 | 46.53 | 48.56 | +0.71% | 4,831,200 |
| 2026-03-23 | 48.25 | 48.94 | 47.18 | 48.22 | +6.31% | 5,336,300 |
| 2026-03-20 | 47.10 | 47.51 | 44.93 | 45.36 | -4.22% | 9,515,800 |
| 2026-03-19 | 44.61 | 47.95 | 44.55 | 47.36 | -3.13% | 8,005,100 |
| 2026-03-18 | 49.06 | 49.06 | 48.00 | 48.89 | -2.14% | 4,830,000 |
| 2026-03-17 | 50.15 | 50.40 | 49.36 | 49.96 | -0.28% | 2,807,400 |
| 2026-03-16 | 49.35 | 50.17 | 49.09 | 50.10 | +1.15% | 3,920,100 |
| 2026-03-13 | 50.34 | 51.30 | 48.73 | 49.53 | -4.51% | 5,276,300 |
| 2026-03-12 | 52.44 | 52.61 | 50.91 | 51.87 | -2.63% | 4,167,700 |
| 2026-03-11 | 51.79 | 53.84 | 51.51 | 53.27 | +1.52% | 6,112,700 |
| 2026-03-10 | 52.59 | 53.54 | 52.29 | 52.47 | +2.98% | 3,377,800 |
| 2026-03-09 | 48.80 | 51.27 | 48.13 | 50.95 | +0.81% | 6,989,700 |
| 2026-03-06 | 50.30 | 51.44 | 49.65 | 50.54 | -5.48% | 3,688,400 |
| 2026-03-05 | 54.37 | 54.84 | 52.72 | 53.47 | -3.66% | 5,313,200 |
| 2026-03-04 | 56.00 | 56.49 | 55.20 | 55.50 | +0.07% | 4,406,800 |
| 2026-03-03 | 53.82 | 55.75 | 52.54 | 55.46 | -3.03% | 8,235,600 |
| 2026-03-02 | 57.42 | 57.60 | 56.31 | 57.19 | -2.89% | 6,955,500 |
| 2026-02-27 | 60.89 | 60.98 | 58.29 | 58.89 | -3.44% | 4,359,800 |
| 2026-02-26 | 59.98 | 61.07 | 59.24 | 60.99 | -0.72% | 4,542,100 |
| 2026-02-25 | 62.27 | 62.41 | 61.10 | 61.43 | +2.71% | 4,063,100 |
| 2026-02-24 | 58.75 | 60.56 | 58.57 | 59.81 | +1.17% | 2,790,700 |
| 2026-02-23 | 59.92 | 60.69 | 58.44 | 59.12 | -0.47% | 2,452,000 |
| 2026-02-20 | 58.06 | 59.74 | 58.06 | 59.40 | +0.19% | 2,541,800 |
| 2026-02-19 | 56.47 | 59.36 | 56.38 | 59.29 | -0.12% | 3,083,400 |
| 2026-02-18 | 58.64 | 59.96 | 58.10 | 59.36 | +2.56% | 3,496,300 |
| 2026-02-17 | 55.76 | 58.19 | 55.06 | 57.88 | -1.75% | 3,932,800 |
| 2026-02-13 | 57.60 | 59.20 | 57.18 | 58.91 | +0.58% | 2,820,200 |
| 2026-02-12 | 60.00 | 60.30 | 57.89 | 58.57 | -3.00% | 3,809,400 |
| 2026-02-11 | 60.00 | 60.75 | 58.20 | 60.38 | +3.50% | 3,550,500 |
| 2026-02-10 | 57.59 | 58.72 | 57.50 | 58.34 | +0.85% | 2,126,400 |
| 2026-02-09 | 55.33 | 58.00 | 55.04 | 57.85 | +5.16% | 3,717,000 |
| 2026-02-06 | 54.59 | 55.18 | 54.35 | 55.01 | +2.86% | 4,175,700 |
| 2026-02-05 | 54.67 | 56.01 | 53.39 | 53.48 | -4.33% | 5,947,400 |
| 2026-02-04 | 59.94 | 60.19 | 55.27 | 55.90 | -5.64% | 5,553,600 |
| 2026-02-03 | 57.57 | 59.71 | 57.21 | 59.24 | +8.58% | 7,307,200 |
| 2026-02-02 | 54.74 | 55.33 | 53.98 | 54.56 | +1.49% | 8,098,500 |
| 2026-01-30 | 55.73 | 56.19 | 53.27 | 53.76 | -7.80% | 6,402,100 |
| 2026-01-29 | 59.95 | 60.71 | 57.09 | 58.31 | +2.57% | 6,388,200 |
| 2026-01-28 | 56.95 | 57.14 | 55.88 | 56.85 | +0.73% | 3,025,200 |
| 2026-01-27 | 54.77 | 56.46 | 54.77 | 56.44 | +3.09% | 3,646,700 |
| 2026-01-26 | 55.68 | 55.94 | 54.69 | 54.75 | +3.28% | 4,916,500 |
| 2026-01-23 | 54.00 | 54.00 | 52.76 | 53.01 | +3.45% | 6,551,700 |
| 2026-01-22 | 53.45 | 53.79 | 50.99 | 51.24 | -3.32% | 6,040,700 |
| 2026-01-21 | 53.25 | 54.00 | 52.56 | 53.00 | +5.56% | 8,487,300 |
| 2026-01-20 | 50.45 | 50.66 | 49.73 | 50.21 | -0.65% | 4,401,700 |
| 2026-01-16 | 50.94 | 51.19 | 49.73 | 50.54 | -3.31% | 3,188,300 |
| 2026-01-15 | 51.09 | 52.42 | 51.02 | 52.27 | +0.17% | 4,428,000 |
| 2026-01-14 | 51.18 | 52.34 | 50.68 | 52.18 | +4.80% | 4,320,500 |
| 2026-01-13 | 50.97 | 51.05 | 49.70 | 49.79 | -1.52% | 3,568,400 |
| 2026-01-12 | 50.95 | 51.28 | 50.43 | 50.56 | +1.96% | 4,615,700 |
| 2026-01-09 | 49.86 | 50.42 | 49.39 | 49.59 | +0.38% | 3,558,100 |
| 2026-01-08 | 48.84 | 49.42 | 48.21 | 49.40 | -0.64% | 4,198,100 |
| 2026-01-07 | 50.01 | 50.28 | 48.86 | 49.72 | -3.16% | 3,996,300 |
| 2026-01-06 | 50.24 | 52.24 | 50.17 | 51.34 | +2.68% | 4,123,300 |
| 2026-01-05 | 49.13 | 50.31 | 48.98 | 50.00 | +4.10% | 3,422,600 |
| 2026-01-02 | 48.75 | 49.22 | 47.60 | 48.03 | +0.29% | 2,624,900 |
| 2025-12-31 | 47.76 | 48.32 | 47.55 | 47.89 | -0.17% | 1,781,900 |
| 2025-12-30 | 48.28 | 48.68 | 47.91 | 47.97 | +0.50% | 2,836,600 |
| 2025-12-29 | 47.40 | 47.85 | 46.41 | 47.73 | -0.23% | 4,905,900 |
| 2025-12-26 | 47.00 | 48.57 | 46.93 | 47.84 | +2.77% | 4,034,300 |
| 2025-12-24 | 46.99 | 46.99 | 45.56 | 46.55 | -0.43% | 1,117,700 |
| 2025-12-23 | 46.18 | 47.06 | 45.97 | 46.75 | +3.50% | 3,534,100 |
| 2025-12-22 | 45.30 | 45.38 | 44.65 | 45.17 | +0.96% | 4,029,200 |
| 2025-12-19 | 45.24 | 45.88 | 44.47 | 44.74 | -1.11% | 5,286,500 |
| 2025-12-18 | 44.54 | 45.36 | 44.44 | 45.24 | +2.24% | 6,351,200 |
| 2025-12-17 | 44.70 | 44.96 | 43.80 | 44.25 | +2.50% | 6,204,700 |
| 2025-12-16 | 43.77 | 43.99 | 43.01 | 43.17 | +0.26% | 5,379,000 |
| 2025-12-15 | 44.12 | 44.15 | 42.84 | 43.06 | -0.28% | 4,497,100 |
| 2025-12-12 | 45.01 | 45.10 | 42.57 | 43.18 | -4.13% | 6,005,500 |
| 2025-12-11 | 44.25 | 45.36 | 44.12 | 45.04 | +2.97% | 4,649,800 |
| 2025-12-10 | 45.00 | 45.02 | 43.35 | 43.74 | -2.21% | 5,890,000 |
| 2025-12-09 | 43.81 | 45.01 | 43.55 | 44.73 | +0.90% | 3,420,300 |
| 2025-12-08 | 45.39 | 45.54 | 44.31 | 44.33 | -1.64% | 2,411,000 |
| 2025-12-05 | 46.20 | 46.46 | 45.01 | 45.07 | +0.42% | 4,389,100 |
| 2025-12-04 | 44.88 | 45.41 | 44.69 | 44.88 | +0.97% | 3,756,300 |
| 2025-12-03 | 44.34 | 44.90 | 44.23 | 44.45 | +2.82% | 4,663,200 |
| 2025-12-02 | 43.35 | 43.52 | 42.54 | 43.23 | -0.16% | 2,901,300 |
| 2025-12-01 | 44.14 | 44.46 | 43.27 | 43.30 | +0.96% | 5,514,300 |
| 2025-11-28 | 43.12 | 43.45 | 42.79 | 42.89 | +0.73% | 1,231,000 |
| 2025-11-26 | 42.61 | 43.16 | 42.55 | 42.58 | +0.80% | 2,129,000 |
| 2025-11-25 | 42.14 | 42.43 | 41.82 | 42.24 | +2.77% | 4,033,700 |
| 2025-11-24 | 39.90 | 41.37 | 39.51 | 41.10 | +3.06% | 3,709,200 |
| 2025-11-21 | 38.77 | 40.32 | 38.50 | 39.88 | +4.32% | 5,964,000 |
| 2025-11-20 | 40.38 | 40.81 | 38.00 | 38.23 | -4.62% | 4,883,900 |
| 2025-11-19 | 39.69 | 41.20 | 39.50 | 40.08 | +2.56% | 4,325,700 |
| 2025-11-18 | 39.74 | 40.01 | 38.59 | 39.08 | -3.27% | 5,844,200 |
| 2025-11-17 | 40.83 | 41.20 | 40.02 | 40.40 | -1.73% | 2,237,800 |
| 2025-11-14 | 41.30 | 42.31 | 40.77 | 41.11 | -1.84% | 4,663,900 |
| 2025-11-13 | 43.73 | 43.90 | 41.13 | 41.88 | -4.23% | 3,776,200 |
| 2025-11-12 | 43.22 | 43.85 | 43.15 | 43.73 | +1.86% | 2,488,900 |
| 2025-11-11 | 42.42 | 43.26 | 42.42 | 42.93 | +1.39% | 2,741,500 |
| 2025-11-10 | 42.54 | 42.82 | 42.02 | 42.34 | +3.04% | 3,128,000 |
| 2025-11-07 | 41.04 | 41.48 | 40.67 | 41.09 | -0.87% | 3,541,200 |
| 2025-11-06 | 42.34 | 42.62 | 41.37 | 41.45 | -0.62% | 3,993,600 |
| 2025-11-05 | 41.36 | 41.77 | 40.83 | 41.71 | +1.48% | 3,052,200 |
| 2025-11-04 | 40.65 | 41.70 | 40.33 | 41.10 | -3.72% | 3,287,200 |
| 2025-11-03 | 42.34 | 42.80 | 41.95 | 42.69 | -0.54% | 3,747,900 |
| 2025-10-31 | 43.03 | 43.32 | 42.50 | 42.92 | -0.37% | 1,660,400 |
| 2025-10-30 | 43.25 | 43.32 | 42.40 | 43.08 | -1.96% | 2,044,100 |
| 2025-10-29 | 43.76 | 44.98 | 43.54 | 43.94 | +1.71% | 3,516,100 |
| 2025-10-28 | 42.79 | 43.57 | 42.21 | 43.20 | +3.35% | 4,274,200 |
| 2025-10-27 | 42.66 | 42.83 | 41.44 | 41.80 | -1.67% | 3,209,200 |
| 2025-10-24 | 42.33 | 42.76 | 41.96 | 42.51 | +0.07% | 2,460,100 |
| 2025-10-23 | 42.65 | 43.25 | 42.28 | 42.48 | +0.74% | 2,921,800 |
| 2025-10-22 | 43.00 | 44.17 | 41.59 | 42.17 | -1.56% | 4,289,200 |
| 2025-10-21 | 43.36 | 43.64 | 42.11 | 42.84 | -3.27% | 3,658,600 |
| 2025-10-20 | 44.00 | 44.61 | 43.60 | 44.29 | +2.17% | 2,625,100 |
| 2025-10-17 | 43.59 | 44.12 | 42.49 | 43.35 | -2.14% | 3,189,200 |
| 2025-10-16 | 43.53 | 44.73 | 43.44 | 44.30 | +1.12% | 4,430,200 |
| 2025-10-15 | 44.00 | 44.08 | 42.76 | 43.81 | +1.32% | 3,131,400 |
| 2025-10-14 | 42.77 | 44.09 | 41.82 | 43.24 | -2.98% | 4,627,600 |
| 2025-10-13 | 44.06 | 44.82 | 43.09 | 44.57 | +6.47% | 4,211,700 |
| 2025-10-10 | 43.73 | 44.29 | 41.20 | 41.86 | -4.60% | 8,513,900 |
| 2025-10-09 | 44.30 | 44.37 | 43.29 | 43.88 | +2.02% | 8,859,600 |
| 2025-10-08 | 42.38 | 43.83 | 41.87 | 43.01 | +1.44% | 9,969,600 |
| 2025-10-07 | 43.49 | 43.66 | 42.37 | 42.40 | -1.49% | 4,464,700 |
| 2025-10-06 | 43.61 | 44.17 | 43.02 | 43.04 | -0.44% | 3,127,400 |
| 2025-10-03 | 43.93 | 43.98 | 43.00 | 43.23 | -0.35% | 2,814,200 |
| 2025-10-02 | 44.20 | 44.66 | 42.93 | 43.38 | -1.68% | 3,400,800 |
| 2025-10-01 | 44.18 | 44.61 | 43.45 | 44.12 | +0.52% | 3,350,300 |
| 2025-09-30 | 43.83 | 44.42 | 43.33 | 43.89 | -0.48% | 4,955,200 |
| 2025-09-29 | 41.84 | 44.15 | 41.50 | 44.10 | +6.42% | 6,747,300 |
| 2025-09-26 | 39.61 | 41.70 | 39.56 | 41.44 | +3.68% | 5,310,400 |
| 2025-09-25 | 39.94 | 40.41 | 39.17 | 39.97 | -0.10% | 5,283,500 |
| 2025-09-24 | 39.81 | 41.03 | 39.62 | 40.01 | +3.60% | 10,631,100 |
| 2025-09-23 | 38.97 | 39.19 | 38.04 | 38.62 | -0.34% | 5,702,000 |
| 2025-09-22 | 39.39 | 39.53 | 38.60 | 38.75 | -1.25% | 4,743,200 |
| 2025-09-19 | 39.57 | 39.91 | 38.99 | 39.24 | -0.51% | 4,049,000 |
| 2025-09-18 | 39.87 | 40.35 | 39.37 | 39.44 | -0.55% | 2,985,400 |
| 2025-09-17 | 39.80 | 40.60 | 39.22 | 39.66 | -1.32% | 4,689,000 |
| 2025-09-16 | 41.81 | 42.21 | 40.09 | 40.19 | -4.17% | 8,716,600 |
| 2025-09-15 | 41.75 | 42.77 | 41.61 | 41.94 | +0.12% | 5,959,500 |
| 2025-09-12 | 41.73 | 42.21 | 41.07 | 41.89 | +0.55% | 6,614,500 |
| 2025-09-11 | 40.01 | 41.90 | 40.01 | 41.66 | +2.99% | 8,267,100 |
| 2025-09-10 | 40.00 | 40.68 | 39.73 | 40.45 | +3.53% | 13,160,500 |
| 2025-09-09 | 40.65 | 41.55 | 38.56 | 39.07 | +11.28% | 41,720,700 |
| 2025-09-08 | 35.34 | 35.75 | 34.31 | 35.11 | +2.33% | 6,389,400 |
| 2025-09-05 | 33.38 | 34.45 | 33.24 | 34.31 | +4.70% | 5,199,900 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Sept (+30.82%). Pire mois : Juil (-8.98%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Teck Resources Ltd Class B (TECK) ?
67.07 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de TECK ?
Plus haut à 71.93 et plus bas à 31.68 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Teck Resources Ltd Class B ?
Historiquement, le mois le plus fort de TECK a été Sept (moyenne +30.82%) et le plus faible Juil (moyenne -8.98%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.