Toronto - Free Realtime Quote CAD
Teck Resources Limited (TECK-B.TO)
49.48
+1.15
+(2.38%)
As of 1:37:40 PM EDT. Market Open.
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 48.74 | 49.48 | 48.74 | 49.48 | 49.48 | 420,051 |
| May 8, 2025 | 47.94 | 48.64 | 47.10 | 48.33 | 48.33 | 1,850,986 |
| May 7, 2025 | 47.99 | 48.13 | 46.45 | 47.02 | 47.02 | 1,359,364 |
| May 6, 2025 | 47.71 | 48.65 | 47.71 | 48.33 | 48.33 | 1,287,202 |
| May 5, 2025 | 48.72 | 48.89 | 48.17 | 48.19 | 48.19 | 861,998 |
| May 2, 2025 | 48.50 | 49.11 | 47.72 | 49.01 | 49.01 | 1,158,292 |
| May 1, 2025 | 47.06 | 48.17 | 46.84 | 47.38 | 47.38 | 923,876 |
| Apr 30, 2025 | 46.37 | 47.02 | 45.60 | 46.85 | 46.85 | 2,197,943 |
| Apr 29, 2025 | 48.69 | 49.88 | 48.69 | 48.77 | 48.77 | 748,772 |
| Apr 28, 2025 | 49.15 | 50.08 | 48.65 | 48.92 | 48.92 | 670,243 |
| Apr 25, 2025 | 49.72 | 50.15 | 48.92 | 49.36 | 49.36 | 1,149,807 |
| Apr 24, 2025 | 49.51 | 51.14 | 49.35 | 50.16 | 50.16 | 1,268,268 |
| Apr 23, 2025 | 48.46 | 49.88 | 48.00 | 48.37 | 48.37 | 1,316,001 |
| Apr 22, 2025 | 46.22 | 47.61 | 45.86 | 46.84 | 46.84 | 1,439,560 |
| Apr 21, 2025 | 45.89 | 45.95 | 44.45 | 45.28 | 45.28 | 776,461 |
| Apr 17, 2025 | 46.56 | 46.99 | 45.11 | 45.60 | 45.60 | 1,038,911 |
| Apr 16, 2025 | 46.51 | 47.30 | 45.37 | 46.37 | 46.37 | 1,357,389 |
| Apr 15, 2025 | 46.65 | 47.65 | 46.52 | 47.28 | 47.28 | 1,319,162 |
| Apr 14, 2025 | 47.61 | 48.17 | 46.20 | 46.82 | 46.82 | 1,188,063 |
| Apr 11, 2025 | 45.49 | 47.12 | 44.65 | 46.70 | 46.70 | 1,519,027 |
| Apr 10, 2025 | 45.76 | 45.76 | 43.38 | 44.38 | 44.38 | 2,365,573 |
| Apr 9, 2025 | 40.66 | 48.40 | 40.23 | 47.18 | 47.18 | 4,452,855 |
| Apr 8, 2025 | 45.50 | 46.09 | 40.73 | 41.43 | 41.43 | 2,104,733 |
| Apr 7, 2025 | 40.28 | 45.42 | 40.28 | 43.24 | 43.24 | 2,723,758 |
| Apr 4, 2025 | 45.00 | 45.69 | 41.61 | 42.61 | 42.61 | 4,326,456 |
| Apr 3, 2025 | 50.24 | 50.30 | 47.66 | 48.02 | 48.02 | 2,501,212 |
| Apr 2, 2025 | 53.22 | 53.95 | 52.15 | 53.86 | 53.86 | 905,374 |
| Apr 1, 2025 | 52.00 | 52.86 | 51.37 | 52.56 | 52.56 | 1,503,848 |
| Mar 31, 2025 | 51.97 | 52.67 | 50.55 | 52.42 | 52.42 | 1,510,848 |
| Mar 28, 2025 | 55.66 | 56.11 | 53.20 | 53.61 | 53.61 | 1,200,930 |
| Mar 27, 2025 | 56.18 | 56.72 | 55.68 | 56.26 | 56.26 | 993,817 |
| Mar 26, 2025 | 61.30 | 61.30 | 57.29 | 57.33 | 57.33 | 1,487,732 |
| Mar 25, 2025 | 60.91 | 61.40 | 60.53 | 61.05 | 61.05 | 1,140,498 |
| Mar 24, 2025 | 60.58 | 61.07 | 59.70 | 60.02 | 60.02 | 1,392,751 |
| Mar 21, 2025 | 60.16 | 60.16 | 58.56 | 59.49 | 59.49 | 2,098,257 |
| Mar 20, 2025 | 60.50 | 61.61 | 60.35 | 60.77 | 60.77 | 750,004 |
| Mar 19, 2025 | 60.45 | 61.73 | 60.19 | 61.03 | 61.03 | 724,378 |
| Mar 18, 2025 | 61.72 | 61.72 | 59.57 | 60.42 | 60.42 | 1,445,483 |
| Mar 17, 2025 | 61.07 | 61.74 | 60.67 | 61.10 | 61.10 | 969,770 |
| Mar 14, 2025 | 0.125 Dividend | |||||
| Mar 14, 2025 | 59.23 | 60.58 | 59.00 | 60.48 | 60.48 | 899,964 |
| Mar 13, 2025 | 58.00 | 60.14 | 57.89 | 58.45 | 58.33 | 1,786,946 |
| Mar 12, 2025 | 56.87 | 58.22 | 56.38 | 57.55 | 57.43 | 1,332,005 |
| Mar 11, 2025 | 54.27 | 55.88 | 53.95 | 55.53 | 55.41 | 1,451,293 |
| Mar 10, 2025 | 56.07 | 56.07 | 52.83 | 53.98 | 53.86 | 1,623,018 |
| Mar 7, 2025 | 57.74 | 58.27 | 55.86 | 57.21 | 57.09 | 1,233,435 |
| Mar 6, 2025 | 59.15 | 60.76 | 58.05 | 58.37 | 58.25 | 1,531,015 |
| Mar 5, 2025 | 57.54 | 59.71 | 57.20 | 59.61 | 59.48 | 1,413,710 |
| Mar 4, 2025 | 56.65 | 57.15 | 54.74 | 55.90 | 55.78 | 1,394,859 |
| Mar 3, 2025 | 59.69 | 60.31 | 56.89 | 57.37 | 57.25 | 1,110,553 |
| Feb 28, 2025 | 57.81 | 58.36 | 57.13 | 58.22 | 58.10 | 3,335,283 |
| Feb 27, 2025 | 59.40 | 59.66 | 58.01 | 58.14 | 58.02 | 997,175 |
| Feb 26, 2025 | 59.13 | 60.12 | 58.70 | 59.37 | 59.24 | 1,353,119 |
| Feb 25, 2025 | 58.11 | 58.83 | 57.41 | 58.12 | 58.00 | 886,194 |
| Feb 24, 2025 | 58.73 | 59.19 | 57.78 | 58.29 | 58.17 | 702,467 |
| Feb 21, 2025 | 60.86 | 61.03 | 58.05 | 58.50 | 58.37 | 1,159,039 |
| Feb 20, 2025 | 61.76 | 62.80 | 61.12 | 61.46 | 61.33 | 1,144,372 |
| Feb 19, 2025 | 61.00 | 61.06 | 59.54 | 60.70 | 60.57 | 1,053,785 |
| Feb 18, 2025 | 61.34 | 61.73 | 61.02 | 61.19 | 61.06 | 815,977 |
| Feb 14, 2025 | 62.00 | 62.96 | 61.06 | 61.08 | 60.95 | 912,252 |
| Feb 13, 2025 | 61.50 | 62.30 | 61.13 | 62.22 | 62.09 | 640,049 |
| Feb 12, 2025 | 59.92 | 61.48 | 59.92 | 61.37 | 61.24 | 687,275 |
| Feb 11, 2025 | 59.91 | 60.61 | 59.75 | 60.41 | 60.28 | 1,077,348 |
| Feb 10, 2025 | 62.81 | 62.85 | 61.57 | 61.77 | 61.64 | 819,100 |
| Feb 7, 2025 | 62.00 | 63.34 | 61.27 | 61.51 | 61.38 | 1,404,760 |
| Feb 6, 2025 | 61.75 | 62.24 | 60.61 | 60.97 | 60.84 | 732,755 |
| Feb 5, 2025 | 59.92 | 60.96 | 59.54 | 60.85 | 60.72 | 972,758 |
| Feb 4, 2025 | 58.05 | 60.31 | 58.05 | 60.03 | 59.90 | 863,599 |
| Feb 3, 2025 | 57.17 | 59.64 | 57.17 | 58.39 | 58.27 | 1,140,152 |
| Jan 31, 2025 | 60.34 | 60.74 | 59.15 | 59.37 | 59.24 | 946,385 |
| Jan 30, 2025 | 60.10 | 60.71 | 59.80 | 60.39 | 60.26 | 1,229,463 |
| Jan 29, 2025 | 58.79 | 60.22 | 58.76 | 59.33 | 59.20 | 1,399,162 |
| Jan 28, 2025 | 60.85 | 60.97 | 58.62 | 58.82 | 58.69 | 963,039 |
| Jan 27, 2025 | 61.27 | 61.51 | 59.94 | 60.98 | 60.85 | 935,908 |
| Jan 24, 2025 | 62.70 | 63.12 | 62.07 | 62.20 | 62.07 | 1,009,328 |
| Jan 23, 2025 | 61.42 | 62.38 | 61.23 | 62.29 | 62.16 | 938,257 |
| Jan 22, 2025 | 63.16 | 63.40 | 61.66 | 61.73 | 61.60 | 996,871 |
| Jan 21, 2025 | 63.20 | 64.06 | 62.27 | 62.69 | 62.56 | 890,964 |
| Jan 20, 2025 | 62.51 | 63.82 | 62.51 | 63.67 | 63.53 | 457,205 |
| Jan 17, 2025 | 61.35 | 63.21 | 61.03 | 62.45 | 62.32 | 1,334,334 |
| Jan 16, 2025 | 61.64 | 61.83 | 59.45 | 61.01 | 60.88 | 1,012,486 |
| Jan 15, 2025 | 61.82 | 62.11 | 61.02 | 61.32 | 61.19 | 854,289 |
| Jan 14, 2025 | 60.99 | 61.66 | 60.82 | 61.03 | 60.90 | 802,009 |
| Jan 13, 2025 | 60.00 | 61.80 | 60.00 | 60.76 | 60.63 | 805,979 |
| Jan 10, 2025 | 61.00 | 61.05 | 59.97 | 60.68 | 60.55 | 1,760,156 |
| Jan 9, 2025 | 59.79 | 61.45 | 59.76 | 61.17 | 61.04 | 676,262 |
| Jan 8, 2025 | 58.88 | 60.05 | 58.45 | 59.63 | 59.50 | 977,172 |
| Jan 7, 2025 | 59.99 | 60.08 | 58.74 | 59.12 | 58.99 | 773,529 |
| Jan 6, 2025 | 60.23 | 60.78 | 59.32 | 59.42 | 59.29 | 1,136,364 |
| Jan 3, 2025 | 59.18 | 59.58 | 58.47 | 59.21 | 59.08 | 734,863 |
| Jan 2, 2025 | 58.79 | 59.55 | 58.58 | 58.92 | 58.79 | 494,537 |
| Dec 31, 2024 | 57.86 | 58.77 | 57.80 | 58.28 | 58.16 | 579,712 |
| Dec 30, 2024 | 58.30 | 58.47 | 57.67 | 57.91 | 57.79 | 527,988 |
| Dec 27, 2024 | 58.70 | 59.32 | 58.38 | 58.83 | 58.70 | 584,182 |
| Dec 24, 2024 | 59.44 | 59.47 | 58.70 | 59.33 | 59.20 | 319,491 |
| Dec 23, 2024 | 58.50 | 59.49 | 58.46 | 59.32 | 59.19 | 694,773 |
| Dec 20, 2024 | 57.17 | 59.31 | 57.15 | 58.84 | 58.71 | 3,076,347 |
| Dec 19, 2024 | 57.88 | 58.40 | 57.26 | 57.54 | 57.42 | 728,766 |
| Dec 18, 2024 | 60.17 | 60.21 | 57.50 | 57.90 | 57.78 | 1,513,986 |
| Dec 17, 2024 | 60.15 | 60.74 | 59.73 | 60.22 | 60.09 | 954,852 |
| Dec 16, 2024 | 62.40 | 62.76 | 60.44 | 60.87 | 60.74 | 1,155,798 |
| Dec 13, 2024 | 0.125 Dividend | |||||
| Dec 13, 2024 | 63.67 | 63.72 | 62.10 | 62.75 | 62.62 | 761,234 |
| Dec 12, 2024 | 64.95 | 64.97 | 63.84 | 64.30 | 64.04 | 872,340 |
| Dec 11, 2024 | 64.59 | 65.07 | 64.17 | 64.94 | 64.68 | 839,804 |
| Dec 10, 2024 | 64.94 | 65.81 | 64.18 | 64.48 | 64.22 | 1,508,852 |
| Dec 9, 2024 | 66.29 | 67.55 | 65.72 | 66.33 | 66.06 | 1,473,323 |
| Dec 6, 2024 | 63.92 | 64.10 | 63.54 | 63.64 | 63.38 | 725,561 |
| Dec 5, 2024 | 64.22 | 64.48 | 63.36 | 63.69 | 63.43 | 896,388 |
| Dec 4, 2024 | 65.00 | 65.27 | 64.35 | 64.40 | 64.14 | 865,329 |
| Dec 3, 2024 | 66.38 | 67.77 | 64.61 | 64.88 | 64.62 | 1,232,010 |
| Dec 2, 2024 | 65.42 | 65.83 | 64.06 | 64.77 | 64.51 | 776,764 |
| Nov 29, 2024 | 65.00 | 65.79 | 64.89 | 65.37 | 65.10 | 742,374 |
| Nov 28, 2024 | 64.72 | 65.40 | 64.72 | 65.27 | 65.00 | 275,012 |
| Nov 27, 2024 | 65.20 | 66.22 | 64.67 | 64.89 | 64.63 | 687,652 |
| Nov 26, 2024 | 66.05 | 66.05 | 64.94 | 65.13 | 64.86 | 748,986 |
| Nov 25, 2024 | 65.51 | 66.28 | 65.30 | 65.87 | 65.60 | 1,745,422 |
| Nov 22, 2024 | 65.83 | 65.99 | 65.20 | 65.43 | 65.16 | 852,906 |
| Nov 21, 2024 | 65.42 | 66.25 | 65.17 | 65.97 | 65.70 | 853,321 |
| Nov 20, 2024 | 65.81 | 66.40 | 65.19 | 65.25 | 64.98 | 715,151 |
| Nov 19, 2024 | 64.50 | 65.95 | 64.09 | 65.82 | 65.55 | 668,333 |
| Nov 18, 2024 | 63.88 | 64.80 | 63.49 | 64.72 | 64.46 | 1,221,054 |
| Nov 15, 2024 | 64.09 | 65.15 | 63.10 | 63.40 | 63.14 | 1,117,996 |
| Nov 14, 2024 | 62.83 | 64.40 | 62.67 | 63.83 | 63.57 | 1,236,132 |
| Nov 13, 2024 | 64.69 | 64.95 | 62.70 | 62.86 | 62.60 | 1,656,216 |
| Nov 12, 2024 | 65.18 | 65.45 | 63.57 | 64.72 | 64.46 | 1,252,691 |
| Nov 11, 2024 | 66.61 | 67.07 | 65.62 | 66.29 | 66.02 | 753,479 |
| Nov 8, 2024 | 68.00 | 69.11 | 66.44 | 67.78 | 67.50 | 1,704,135 |
| Nov 7, 2024 | 70.00 | 71.11 | 69.87 | 70.80 | 70.51 | 1,282,303 |
| Nov 6, 2024 | 66.65 | 68.84 | 65.15 | 68.43 | 68.15 | 1,653,090 |
| Nov 5, 2024 | 66.00 | 68.08 | 65.99 | 67.57 | 67.29 | 1,103,769 |
| Nov 4, 2024 | 66.13 | 66.64 | 65.26 | 65.31 | 65.04 | 802,245 |
| Nov 1, 2024 | 65.40 | 66.08 | 65.13 | 65.23 | 64.96 | 609,973 |
| Oct 31, 2024 | 65.32 | 65.52 | 64.33 | 64.78 | 64.52 | 1,167,889 |
| Oct 30, 2024 | 66.01 | 66.32 | 65.20 | 65.63 | 65.36 | 903,179 |
| Oct 29, 2024 | 66.34 | 67.26 | 66.28 | 66.56 | 66.29 | 942,738 |
| Oct 28, 2024 | 66.03 | 67.28 | 65.88 | 66.32 | 66.05 | 1,122,939 |
| Oct 25, 2024 | 63.92 | 66.35 | 63.92 | 65.80 | 65.53 | 1,151,939 |
| Oct 24, 2024 | 64.10 | 65.70 | 63.57 | 64.85 | 64.59 | 2,347,102 |
| Oct 23, 2024 | 68.53 | 68.83 | 67.65 | 68.58 | 68.30 | 782,062 |
| Oct 22, 2024 | 69.23 | 70.10 | 68.25 | 69.55 | 69.27 | 806,230 |
| Oct 21, 2024 | 69.88 | 70.08 | 67.80 | 68.79 | 68.51 | 894,702 |
| Oct 18, 2024 | 70.75 | 70.96 | 69.51 | 69.66 | 69.38 | 807,499 |
| Oct 17, 2024 | 69.66 | 69.85 | 68.89 | 69.69 | 69.41 | 845,974 |
| Oct 16, 2024 | 68.56 | 70.19 | 68.43 | 69.23 | 68.95 | 1,099,393 |
| Oct 15, 2024 | 69.48 | 69.58 | 67.95 | 68.04 | 67.76 | 1,314,667 |
| Oct 11, 2024 | 69.46 | 70.97 | 69.40 | 70.45 | 70.16 | 1,690,660 |
| Oct 10, 2024 | 67.16 | 69.49 | 66.82 | 69.26 | 68.98 | 1,617,001 |
| Oct 9, 2024 | 66.08 | 67.88 | 65.63 | 67.55 | 67.27 | 1,608,163 |
| Oct 8, 2024 | 67.88 | 68.00 | 65.66 | 66.33 | 66.06 | 1,754,821 |
| Oct 7, 2024 | 70.27 | 70.48 | 68.93 | 69.69 | 69.41 | 1,618,414 |
| Oct 4, 2024 | 70.66 | 71.09 | 70.12 | 70.30 | 70.01 | 1,542,863 |
| Oct 3, 2024 | 69.80 | 70.04 | 69.18 | 69.62 | 69.34 | 906,773 |
| Oct 2, 2024 | 70.32 | 71.40 | 69.88 | 70.77 | 70.48 | 936,906 |
| Oct 1, 2024 | 70.96 | 71.12 | 69.38 | 70.00 | 69.71 | 1,424,466 |
| Sep 30, 2024 | 69.87 | 70.79 | 69.60 | 70.64 | 70.35 | 1,288,840 |
| Sep 27, 2024 | 72.00 | 72.18 | 70.26 | 70.89 | 70.60 | 1,946,184 |
| Sep 26, 2024 | 69.85 | 72.92 | 69.85 | 71.94 | 71.65 | 2,378,316 |
| Sep 25, 2024 | 68.06 | 68.58 | 67.72 | 68.18 | 67.90 | 1,263,891 |
| Sep 24, 2024 | 69.20 | 69.56 | 68.10 | 68.52 | 68.24 | 2,174,330 |
| Sep 23, 2024 | 66.28 | 67.45 | 66.24 | 66.35 | 66.08 | 1,977,573 |
| Sep 20, 2024 | 66.40 | 66.72 | 65.33 | 66.39 | 66.12 | 7,434,224 |
| Sep 19, 2024 | 66.50 | 67.47 | 65.28 | 66.43 | 66.16 | 1,971,860 |
| Sep 18, 2024 | 63.78 | 65.64 | 63.06 | 64.13 | 63.87 | 982,564 |
| Sep 17, 2024 | 63.77 | 64.30 | 63.30 | 63.59 | 63.33 | 1,572,409 |
| Sep 16, 2024 | 63.52 | 64.05 | 62.78 | 63.95 | 63.69 | 1,739,984 |
| Sep 13, 2024 | 0.125 Dividend | |||||
| Sep 13, 2024 | 63.08 | 63.92 | 62.61 | 62.95 | 62.69 | 1,073,508 |
| Sep 12, 2024 | 61.69 | 63.20 | 61.63 | 62.87 | 62.49 | 1,525,052 |
| Sep 11, 2024 | 60.60 | 61.04 | 59.12 | 60.77 | 60.40 | 1,437,797 |
| Sep 10, 2024 | 59.83 | 60.55 | 59.04 | 60.21 | 59.85 | 2,298,948 |
| Sep 9, 2024 | 59.56 | 60.73 | 59.56 | 59.98 | 59.62 | 919,716 |
| Sep 6, 2024 | 60.00 | 60.81 | 58.53 | 59.01 | 58.65 | 1,584,220 |
| Sep 5, 2024 | 61.63 | 62.42 | 60.27 | 60.41 | 60.04 | 889,191 |
| Sep 4, 2024 | 60.44 | 61.93 | 60.40 | 60.91 | 60.54 | 1,681,692 |
| Sep 3, 2024 | 62.43 | 62.77 | 60.15 | 60.38 | 60.01 | 1,497,841 |
| Aug 30, 2024 | 64.17 | 64.75 | 63.60 | 64.53 | 64.14 | 1,772,211 |
| Aug 29, 2024 | 63.64 | 64.39 | 63.61 | 63.88 | 63.49 | 792,528 |
| Aug 28, 2024 | 64.29 | 64.53 | 63.30 | 63.46 | 63.08 | 993,361 |
| Aug 27, 2024 | 65.89 | 66.63 | 65.55 | 65.70 | 65.30 | 1,186,591 |
| Aug 26, 2024 | 66.66 | 67.16 | 66.20 | 66.42 | 66.02 | 1,133,869 |
| Aug 23, 2024 | 65.78 | 66.65 | 65.54 | 66.07 | 65.67 | 1,267,711 |
| Aug 22, 2024 | 66.15 | 66.15 | 65.07 | 65.24 | 64.84 | 1,382,370 |
| Aug 21, 2024 | 66.28 | 66.95 | 66.19 | 66.49 | 66.09 | 1,311,913 |
| Aug 20, 2024 | 67.80 | 67.80 | 65.83 | 66.02 | 65.62 | 1,226,441 |
| Aug 19, 2024 | 67.00 | 67.63 | 66.90 | 67.27 | 66.86 | 1,904,691 |
| Aug 16, 2024 | 66.76 | 67.29 | 66.15 | 66.70 | 66.30 | 877,290 |
| Aug 15, 2024 | 65.54 | 67.53 | 65.54 | 67.33 | 66.92 | 1,114,697 |
| Aug 14, 2024 | 64.05 | 64.32 | 63.17 | 64.23 | 63.84 | 763,803 |
| Aug 13, 2024 | 63.54 | 64.37 | 62.76 | 63.93 | 63.54 | 687,327 |
| Aug 12, 2024 | 62.80 | 63.97 | 62.55 | 63.82 | 63.43 | 756,735 |
| Aug 9, 2024 | 61.85 | 62.75 | 61.72 | 62.35 | 61.97 | 549,451 |
| Aug 8, 2024 | 60.82 | 61.99 | 60.51 | 61.65 | 61.28 | 1,088,108 |
| Aug 7, 2024 | 63.04 | 63.63 | 59.57 | 59.87 | 59.51 | 1,887,386 |
| Aug 6, 2024 | 60.57 | 62.82 | 60.57 | 62.25 | 61.87 | 1,366,211 |
| Aug 2, 2024 | 64.18 | 64.32 | 61.50 | 62.54 | 62.16 | 1,229,976 |
| Aug 1, 2024 | 67.28 | 67.84 | 64.37 | 65.33 | 64.93 | 1,353,403 |
| Jul 31, 2024 | 67.38 | 68.50 | 67.19 | 67.68 | 67.27 | 1,335,300 |
| Jul 30, 2024 | 65.50 | 66.91 | 65.31 | 65.65 | 65.25 | 1,104,025 |
| Jul 29, 2024 | 65.47 | 66.86 | 64.32 | 65.85 | 65.45 | 942,340 |
| Jul 26, 2024 | 63.56 | 67.04 | 63.54 | 65.63 | 65.23 | 1,501,667 |
| Jul 25, 2024 | 61.39 | 63.56 | 61.38 | 63.17 | 62.79 | 656,551 |
| Jul 24, 2024 | 61.57 | 63.71 | 60.99 | 62.36 | 61.98 | 994,354 |
| Jul 23, 2024 | 62.58 | 63.31 | 61.65 | 63.09 | 62.71 | 867,883 |
| Jul 22, 2024 | 64.16 | 64.37 | 62.40 | 63.17 | 62.79 | 785,288 |
| Jul 19, 2024 | 61.99 | 64.49 | 61.98 | 64.22 | 63.83 | 831,347 |
| Jul 18, 2024 | 66.00 | 66.16 | 62.69 | 63.05 | 62.67 | 1,397,480 |
| Jul 17, 2024 | 67.67 | 67.90 | 66.15 | 66.27 | 65.87 | 731,912 |
| Jul 16, 2024 | 67.50 | 68.38 | 67.17 | 68.10 | 67.69 | 686,930 |
| Jul 15, 2024 | 69.28 | 69.69 | 68.33 | 68.39 | 67.98 | 685,747 |
| Jul 12, 2024 | 70.18 | 70.18 | 67.30 | 69.23 | 68.81 | 1,138,274 |
| Jul 11, 2024 | 67.89 | 68.11 | 66.47 | 67.50 | 67.09 | 1,176,592 |
| Jul 10, 2024 | 66.13 | 68.19 | 65.99 | 67.64 | 67.23 | 939,911 |
| Jul 9, 2024 | 66.55 | 67.57 | 65.81 | 65.84 | 65.44 | 549,815 |
| Jul 8, 2024 | 68.13 | 68.27 | 66.29 | 66.55 | 66.15 | 915,371 |
| Jul 5, 2024 | 70.72 | 71.87 | 68.73 | 68.74 | 68.32 | 1,618,001 |
| Jul 4, 2024 | 68.50 | 69.00 | 68.40 | 68.95 | 68.53 | 119,180 |
| Jul 3, 2024 | 67.55 | 69.00 | 67.49 | 68.84 | 68.42 | 924,843 |
| Jul 2, 2024 | 66.00 | 66.45 | 65.41 | 66.34 | 65.94 | 679,591 |
| Jun 28, 2024 | 66.93 | 67.08 | 65.22 | 65.56 | 65.16 | 895,057 |
| Jun 27, 2024 | 66.26 | 66.40 | 65.64 | 65.72 | 65.32 | 712,461 |
| Jun 26, 2024 | 64.78 | 66.14 | 64.78 | 66.11 | 65.71 | 1,072,002 |
| Jun 25, 2024 | 65.80 | 65.87 | 64.95 | 65.06 | 64.67 | 818,935 |
| Jun 24, 2024 | 64.99 | 66.50 | 64.97 | 65.82 | 65.42 | 1,215,014 |
| Jun 21, 2024 | 65.52 | 65.79 | 64.26 | 64.68 | 64.29 | 3,823,814 |
| Jun 20, 2024 | 65.03 | 66.15 | 64.93 | 65.72 | 65.32 | 1,399,675 |
| Jun 19, 2024 | 65.58 | 65.86 | 64.08 | 64.47 | 64.08 | 709,927 |
| Jun 18, 2024 | 65.41 | 65.87 | 64.90 | 65.09 | 64.70 | 1,465,275 |
| Jun 17, 2024 | 0.125 Dividend | |||||
| Jun 17, 2024 | 65.00 | 65.60 | 63.50 | 65.55 | 65.15 | 1,068,668 |
| Jun 14, 2024 | 64.90 | 66.17 | 64.80 | 65.61 | 65.09 | 912,194 |
| Jun 13, 2024 | 65.39 | 65.49 | 64.82 | 65.21 | 64.69 | 1,122,996 |
| Jun 12, 2024 | 68.17 | 68.55 | 65.65 | 65.85 | 65.33 | 1,049,410 |
| Jun 11, 2024 | 66.84 | 67.36 | 65.99 | 66.33 | 65.80 | 851,811 |
| Jun 10, 2024 | 68.34 | 68.65 | 67.83 | 68.10 | 67.56 | 621,875 |
| Jun 7, 2024 | 67.49 | 68.28 | 67.25 | 67.68 | 67.14 | 1,083,137 |
| Jun 6, 2024 | 67.93 | 69.80 | 67.65 | 69.79 | 69.24 | 741,760 |
| Jun 5, 2024 | 66.67 | 68.30 | 66.53 | 67.83 | 67.29 | 1,162,967 |
| Jun 4, 2024 | 68.75 | 69.00 | 64.86 | 66.02 | 65.49 | 1,731,225 |
| Jun 3, 2024 | 71.30 | 71.60 | 69.96 | 70.17 | 69.61 | 888,653 |
| May 31, 2024 | 70.67 | 71.28 | 69.63 | 70.89 | 70.33 | 1,789,708 |
| May 30, 2024 | 69.88 | 71.20 | 69.83 | 70.34 | 69.78 | 651,581 |
| May 29, 2024 | 70.83 | 71.41 | 70.50 | 70.79 | 70.23 | 1,044,188 |
| May 28, 2024 | 71.08 | 72.37 | 70.75 | 72.01 | 71.44 | 825,285 |
| May 27, 2024 | 70.15 | 70.71 | 70.15 | 70.54 | 69.98 | 243,158 |
| May 24, 2024 | 69.56 | 70.43 | 69.42 | 70.19 | 69.63 | 696,114 |
| May 23, 2024 | 69.56 | 69.95 | 68.61 | 69.22 | 68.67 | 751,674 |
| May 22, 2024 | 71.03 | 71.08 | 68.75 | 69.42 | 68.87 | 1,561,201 |
| May 21, 2024 | 73.82 | 74.37 | 72.76 | 72.87 | 72.29 | 1,726,401 |
| May 17, 2024 | 72.01 | 73.26 | 71.65 | 73.22 | 72.64 | 1,325,494 |
| May 16, 2024 | 70.85 | 71.58 | 70.27 | 70.63 | 70.07 | 1,792,794 |
| May 15, 2024 | 72.00 | 72.24 | 70.53 | 70.95 | 70.39 | 887,212 |
| May 14, 2024 | 70.50 | 72.00 | 70.25 | 71.72 | 71.15 | 1,093,264 |
| May 13, 2024 | 70.70 | 71.02 | 69.92 | 70.30 | 69.74 | 612,468 |
| May 10, 2024 | 70.46 | 71.52 | 70.19 | 70.70 | 70.14 | 893,759 |
| May 9, 2024 | 68.32 | 70.69 | 68.24 | 70.20 | 69.64 | 1,205,094 |
Related Tickers
IVN.TO Ivanhoe Mines Ltd.
13.50
+0.75%
LAC.TO Lithium Americas Corp.
4.3800
+0.23%
LAR.TO Lithium Argentina AG
2.9500
+1.03%
SKE.TO Skeena Resources Limited
17.54
+2.51%
SLI.V Standard Lithium Ltd.
2.3000
+13.86%
NDM.TO Northern Dynasty Minerals Ltd.
1.4600
+1.39%
ETL.V E3 Lithium Limited
0.6000
-6.25%
S.TO Sherritt International Corporation
0.1400
0.00%
PWM.V Power Metals Corp.
0.9100
-1.09%
TLG.TO Troilus Gold Corp.
0.6400
+3.23%