Teck Resources Ltd Ordinary Sharesのデータ

Teck Resources Ltd Ordinary Sharesの基本情報

名前 Teck Resources Ltd Ordinary Shares
ティッカー TECK
国 Canada
上場年 nan
セクター Basic Industries

Teck Resources Ltd Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.96 20.15 20.15 20.63 5856500.0 20.63
2021-02-12 19.76 19.35 19.64 19.71 1544200.0 19.71
2021-02-11 19.94 19.44 19.65 19.77 4092000.0 19.77
2021-02-10 19.96 19.26 19.52 19.67 6111300.0 19.67
2021-02-09 19.5 18.91 19.38 19.02 2844300.0 19.02
2021-02-08 19.53 18.53 18.75 19.42 4493300.0 19.42
2021-02-05 18.67 18.15 18.22 18.33 3809500.0 18.33
2021-02-04 18.2 17.6 17.91 18.18 4780300.0 18.18
2021-02-03 18.64 18.02 18.64 18.03 3051800.0 18.03
2021-02-02 18.72 18.2 18.69 18.43 3299500.0 18.43
2021-02-01 18.82 18.26 18.39 18.65 4081100.0 18.65
2021-01-29 19.2 18.08 19.17 18.28 4672600.0 18.28
2021-01-28 19.38 18.45 18.88 19.2 4528500.0 19.2
2021-01-27 19.16 18.17 18.82 18.61 5313000.0 18.61
2021-01-26 20.24 19.09 20.04 19.52 4263000.0 19.52
2021-01-25 20.56 19.51 20.45 19.9 3734900.0 19.9
2021-01-22 20.52 19.88 20.0 20.5 2913100.0 20.5
2021-01-21 21.22 20.56 20.87 20.58 3001100.0 20.58
2021-01-20 21.34 20.37 21.2 20.77 3051700.0 20.77
2021-01-19 21.04 19.84 19.92 20.92 5794600.0 20.92
2021-01-15 20.0 19.09 19.49 19.63 5106700.0 19.63
2021-01-14 19.83 19.1 19.24 19.71 3180800.0 19.71
2021-01-13 19.68 18.95 19.36 19.0 3039000.0 19.0
2021-01-12 19.66 19.08 19.21 19.62 1775200.0 19.62
2021-01-11 19.39 18.7 18.83 19.15 2143600.0 19.15
2021-01-08 19.94 19.25 19.91 19.58 2927200.0 19.58
2021-01-07 20.21 19.4 20.21 19.85 3734100.0 19.85
2021-01-06 20.27 19.43 19.68 19.61 6898400.0 19.61
2021-01-05 19.74 19.03 19.1 19.56 7058800.0 19.56
2021-01-04 19.09 18.6 18.63 18.97 5219800.0 18.97
2020-12-31 18.63 18.14 18.41 18.15 2274100.0 18.15
2020-12-30 18.59 17.65 17.67 18.44 2568400.0 18.44
2020-12-29 17.84 17.49 17.66 17.64 1647300.0 17.64
2020-12-28 17.95 17.6 17.78 17.62 1226400.0 17.62
2020-12-24 17.94 17.4 17.94 17.53 1255300.0 17.53
2020-12-23 17.98 17.55 17.55 17.82 1334000.0 17.82
2020-12-22 17.91 17.29 17.78 17.34 2865100.0 17.34
2020-12-21 18.03 16.82 16.96 17.93 3019100.0 17.93
2020-12-18 18.3 17.86 18.19 17.88 2719400.0 17.88
2020-12-17 18.95 18.24 18.61 18.3 3461900.0 18.3
2020-12-16 18.68 17.99 18.61 18.39 4680800.0 18.39
2020-12-15 18.61 17.88 17.93 18.59 7234300.0 18.59
2020-12-14 18.27 17.72 18.22 17.73 2534900.0 17.73
2020-12-11 18.13 17.85 18.11 18.02 2934000.0 17.98
2020-12-10 18.52 17.92 17.96 18.38 3468400.0 18.34
2020-12-09 18.32 17.64 18.22 18.0 4746700.0 17.96
2020-12-08 18.28 17.79 18.11 18.01 3403900.0 17.97
2020-12-07 18.78 18.1 18.72 18.18 5270700.0 18.14
2020-12-04 18.84 17.72 17.75 18.83 7830300.0 18.79
2020-12-03 17.61 16.77 16.81 17.43 4875800.0 17.39
2020-12-02 17.1 16.21 16.44 16.68 5358500.0 16.64
2020-12-01 16.8 16.18 16.24 16.39 5775200.0 16.35
2020-11-30 16.5 15.8 16.23 15.8 6015300.0 15.77
2020-11-27 16.34 15.66 15.73 16.0 4957200.0 15.97
2020-11-25 15.75 15.46 15.75 15.56 2659800.0 15.53
2020-11-24 15.9 15.61 15.69 15.81 5059400.0 15.78
2020-11-23 15.7 15.23 15.3 15.36 4195800.0 15.33
2020-11-20 15.2 14.94 15.05 15.06 3307200.0 15.03
2020-11-19 15.09 14.77 14.9 14.83 3085700.0 14.8
2020-11-18 15.28 14.94 15.05 15.02 3395300.0 14.99
2020-11-17 15.06 14.68 15.06 14.83 3615800.0 14.8
2020-11-16 15.34 14.94 15.06 15.27 4416200.0 15.24
2020-11-13 15.06 14.59 14.66 14.68 3001500.0 14.65
2020-11-12 14.9 14.41 14.71 14.51 3571700.0 14.48
2020-11-11 15.01 14.65 14.92 14.95 2693900.0 14.92
2020-11-10 15.25 14.83 15.14 14.89 3201000.0 14.86
2020-11-09 15.92 14.8 15.75 15.12 5973900.0 15.09
2020-11-06 14.77 13.8 13.8 14.65 4739100.0 14.62
2020-11-05 13.75 13.35 13.35 13.57 2499500.0 13.54
2020-11-04 13.42 12.95 13.3 13.12 3588100.0 13.09
2020-11-03 13.88 13.41 13.85 13.48 3118800.0 13.45
2020-11-02 13.61 13.24 13.42 13.55 2738600.0 13.52
2020-10-30 13.21 12.72 12.74 13.14 4494300.0 13.11
2020-10-29 13.0 12.14 12.15 12.82 4383500.0 12.79
2020-10-28 12.47 11.91 11.93 12.28 5060700.0 12.25
2020-10-27 13.2 12.4 12.81 12.56 7908300.0 12.53
2020-10-26 13.81 13.24 13.6 13.35 5162800.0 13.32
2020-10-23 14.18 13.75 13.88 13.85 4010400.0 13.82
2020-10-22 13.8 13.4 13.8 13.71 5291100.0 13.68
2020-10-21 14.07 13.72 13.99 13.79 4869000.0 13.76
2020-10-20 14.14 13.65 13.65 13.93 4062800.0 13.9
2020-10-19 14.1 13.52 13.59 13.53 4583300.0 13.5
2020-10-16 13.74 13.47 13.72 13.55 3088900.0 13.52
2020-10-15 13.75 13.39 13.5 13.7 4149300.0 13.67
2020-10-14 13.94 13.18 13.52 13.85 7337600.0 13.82
2020-10-13 13.49 13.05 13.3 13.32 4603600.0 13.29
2020-10-12 14.02 13.18 14.0 13.4 5028200.0 13.37
2020-10-09 14.18 13.77 14.02 13.9 5494600.0 13.87
2020-10-08 13.96 13.55 13.85 13.91 5859000.0 13.88
2020-10-07 13.6 13.18 13.5 13.48 11235700.0 13.45
2020-10-06 14.14 13.09 14.05 13.23 6855100.0 13.2
2020-10-05 14.44 13.74 14.38 13.93 5839500.0 13.9
2020-10-02 14.53 13.6 13.66 14.26 4097400.0 14.23
2020-10-01 14.28 13.84 14.02 14.06 5421100.0 14.03
2020-09-30 14.1 13.86 13.97 13.92 2348500.0 13.89
2020-09-29 13.95 13.62 13.95 13.84 3417500.0 13.81
2020-09-28 14.64 13.88 14.56 13.97 3888200.0 13.94
2020-09-25 14.05 13.41 13.73 14.04 3620300.0 14.01
2020-09-24 14.11 13.48 13.55 13.91 7519300.0 13.88
2020-09-23 14.17 13.69 14.02 13.75 5672900.0 13.72
2020-09-22 14.69 14.11 14.25 14.32 4178100.0 14.29
2020-09-21 14.72 14.02 14.53 14.25 7398300.0 14.22
2020-09-18 15.6 14.91 15.0 15.41 7410300.0 15.38
2020-09-17 14.97 13.81 14.05 14.89 4861400.0 14.86
2020-09-16 14.63 13.93 14.07 14.37 6219200.0 14.34
2020-09-15 14.13 13.6 13.88 13.71 5069800.0 13.68
2020-09-14 13.6 12.75 13.2 13.59 5585200.0 13.56
2020-09-11 13.29 11.9 11.98 13.0 13402400.0 12.93
2020-09-10 11.98 11.61 11.81 11.73 3569700.0 11.67
2020-09-09 11.93 11.41 11.41 11.74 3022000.0 11.68
2020-09-08 11.49 11.2 11.34 11.32 3221500.0 11.26
2020-09-04 11.82 11.14 11.5 11.77 3692600.0 11.71
2020-09-03 11.8 11.21 11.77 11.36 3319700.0 11.3
2020-09-02 12.03 11.63 11.92 11.94 2832000.0 11.88
2020-09-01 11.92 11.43 11.66 11.9 2422500.0 11.84
2020-08-31 11.84 11.5 11.8 11.52 1856200.0 11.46
2020-08-28 11.86 11.44 11.55 11.78 2590800.0 11.72
2020-08-27 11.66 11.17 11.56 11.36 1797200.0 11.3
2020-08-26 11.54 11.16 11.19 11.51 2844400.0 11.45
2020-08-25 11.55 10.9 11.53 11.16 2881200.0 11.1
2020-08-24 11.63 11.36 11.6 11.46 2924200.0 11.4
2020-08-21 11.71 11.34 11.71 11.35 2925500.0 11.29
2020-08-20 12.59 11.67 12.51 11.86 5833200.0 11.8
2020-08-19 12.88 11.84 11.9 12.68 6225200.0 12.62
2020-08-18 12.08 11.7 11.99 11.84 3275200.0 11.78
2020-08-17 11.99 11.46 11.49 11.8 2185200.0 11.74
2020-08-14 11.35 11.14 11.32 11.33 1238600.0 11.27
2020-08-13 11.54 11.23 11.44 11.4 1853900.0 11.34
2020-08-12 11.86 11.44 11.75 11.48 1782000.0 11.42
2020-08-11 11.76 11.47 11.59 11.53 3403900.0 11.47
2020-08-10 11.42 11.18 11.2 11.42 1621100.0 11.36
2020-08-07 11.21 10.96 11.21 11.09 2537200.0 11.03
2020-08-06 11.41 11.11 11.22 11.37 2544100.0 11.31
2020-08-05 11.24 10.85 10.94 11.18 3164700.0 11.12
2020-08-04 10.63 10.19 10.19 10.53 2579800.0 10.48
2020-08-03 10.28 10.15 10.2 10.21 1785800.0 10.16
2020-07-31 10.4 10.03 10.3 10.13 3497800.0 10.08
2020-07-30 10.65 10.26 10.65 10.32 2312900.0 10.27
2020-07-29 10.93 10.56 10.89 10.86 3322400.0 10.8
2020-07-28 11.03 10.74 10.96 10.85 2827900.0 10.79
2020-07-27 11.32 10.94 11.22 11.11 4126800.0 11.05
2020-07-24 11.58 11.05 11.58 11.17 4706400.0 11.11
2020-07-23 11.8 10.94 10.99 11.56 5564100.0 11.5
2020-07-22 11.11 10.76 10.97 10.84 5236900.0 10.78
2020-07-21 11.5 10.9 11.35 10.96 4702100.0 10.9
2020-07-20 11.42 11.18 11.3 11.3 2306000.0 11.24
2020-07-17 11.4 11.11 11.13 11.22 2346100.0 11.16
2020-07-16 11.39 11.06 11.21 11.12 2195800.0 11.06
2020-07-15 11.42 10.88 11.34 11.29 3427800.0 11.23
2020-07-14 11.18 10.73 11.07 11.15 3243500.0 11.09
2020-07-13 11.84 11.08 11.26 11.16 6763000.0 11.1
2020-07-10 11.02 10.48 10.78 10.99 3394200.0 10.93
2020-07-09 11.0 10.65 10.84 10.76 2946700.0 10.71
2020-07-08 11.05 10.52 10.61 10.73 4819100.0 10.68
2020-07-07 10.88 10.49 10.69 10.49 2515700.0 10.44
2020-07-06 10.93 10.58 10.69 10.77 2972700.0 10.72
2020-07-02 10.77 10.34 10.54 10.41 3385500.0 10.36
2020-07-01 10.62 10.06 10.43 10.2 2549800.0 10.15
2020-06-30 10.55 9.84 9.93 10.42 4274300.0 10.37
2020-06-29 10.12 9.74 9.87 9.95 3134900.0 9.9
2020-06-26 10.32 9.56 10.3 9.88 4103300.0 9.83
2020-06-25 10.45 10.04 10.09 10.44 2157800.0 10.39
2020-06-24 10.58 10.14 10.51 10.21 3811200.0 10.16
2020-06-23 11.03 10.6 10.69 10.68 2870700.0 10.63
2020-06-22 10.62 10.0 10.0 10.49 7183100.0 10.44
2020-06-19 10.4 9.91 10.4 10.0 3630000.0 9.95
2020-06-18 10.27 10.03 10.19 10.08 3132500.0 10.03
2020-06-17 10.71 10.34 10.68 10.37 4793600.0 10.32
2020-06-16 11.27 10.33 10.91 10.61 6441400.0 10.56
2020-06-15 10.54 9.61 9.88 10.41 3551300.0 10.36
2020-06-12 10.77 10.15 10.56 10.39 3679500.0 10.34
2020-06-11 10.82 9.86 10.73 9.96 5279800.0 9.87
2020-06-10 11.87 11.22 11.77 11.52 4976900.0 11.42
2020-06-09 11.9 11.31 11.9 11.83 5082000.0 11.73
2020-06-08 12.28 11.68 12.27 12.26 4761000.0 12.15
2020-06-05 12.05 11.25 11.25 11.66 5330300.0 11.56
2020-06-04 10.92 10.41 10.72 10.71 4740300.0 10.62
2020-06-03 10.85 10.44 10.48 10.75 5787500.0 10.66
2020-06-02 10.4 9.72 9.84 10.29 5681100.0 10.2
2020-06-01 9.8 9.39 9.56 9.67 4499800.0 9.59
2020-05-29 9.65 9.23 9.6 9.49 6693400.0 9.41
2020-05-28 9.94 9.58 9.94 9.63 3097300.0 9.55
2020-05-27 10.01 9.34 9.81 9.83 5126800.0 9.74
2020-05-26 9.76 9.27 9.48 9.63 4226300.0 9.55
2020-05-22 9.42 9.09 9.42 9.16 2571000.0 9.08
2020-05-21 9.84 9.29 9.82 9.47 2634100.0 9.39
2020-05-20 10.0 9.58 10.0 9.75 4900600.0 9.66
2020-05-19 10.07 9.63 9.72 9.66 5360000.0 9.58
2020-05-18 10.26 9.24 9.27 9.87 6297300.0 9.78
2020-05-15 8.83 8.31 8.55 8.8 3674200.0 8.72
2020-05-14 8.53 7.79 8.31 8.53 6933500.0 8.46
2020-05-13 8.61 8.28 8.6 8.47 5318300.0 8.4
2020-05-12 9.07 8.61 8.91 8.62 6166900.0 8.54
2020-05-11 9.05 8.77 8.9 8.82 4513400.0 8.74
2020-05-08 9.17 8.79 8.87 9.14 3464900.0 9.06
2020-05-07 8.87 8.64 8.74 8.71 4480100.0 8.63
2020-05-06 8.73 8.35 8.66 8.51 4024900.0 8.44
2020-05-05 9.34 8.5 9.03 8.56 4859400.0 8.48
2020-05-04 8.8 8.25 8.43 8.78 7936000.0 8.7
2020-05-01 8.84 8.38 8.41 8.55 5795800.0 8.47
2020-04-30 9.12 8.49 8.78 8.81 6802900.0 8.73
2020-04-29 9.02 8.35 8.55 8.91 8879400.0 8.83
2020-04-28 8.16 7.24 7.33 8.11 13569900.0 8.04
2020-04-27 7.46 6.91 7.4 7.14 6488500.0 7.08
2020-04-24 7.61 7.21 7.49 7.39 5239000.0 7.33
2020-04-23 7.58 7.31 7.41 7.37 4016800.0 7.31
2020-04-22 7.5 7.21 7.21 7.27 3130400.0 7.21
2020-04-21 7.44 6.79 7.09 7.05 6771500.0 6.99
2020-04-20 7.86 7.25 7.5 7.49 5716300.0 7.42
2020-04-17 8.16 7.8 7.97 7.9 4351600.0 7.83
2020-04-16 8.18 7.7 8.13 7.85 4913400.0 7.78
2020-04-15 8.35 7.87 8.35 8.04 4465000.0 7.97
2020-04-14 8.99 8.31 8.32 8.87 5555700.0 8.79
2020-04-13 8.36 7.76 8.05 8.3 4747400.0 8.23
2020-04-09 8.48 7.66 8.48 7.91 7236700.0 7.84
2020-04-08 8.44 7.99 8.36 8.18 4826600.0 8.11
2020-04-07 8.4 7.91 8.08 8.36 7024500.0 8.29
2020-04-06 7.84 7.3 7.46 7.6 4857600.0 7.53
2020-04-03 7.48 6.65 7.42 7.11 5883100.0 7.05
2020-04-02 7.81 7.14 7.19 7.27 4751800.0 7.21
2020-04-01 7.73 6.91 7.07 7.08 4184000.0 7.02
2020-03-31 7.63 6.78 7.09 7.56 5720800.0 7.49
2020-03-30 7.0 6.26 6.55 6.91 4237400.0 6.85
2020-03-27 7.3 6.42 7.23 6.51 6453600.0 6.45
2020-03-26 8.07 7.4 7.86 7.53 7983800.0 7.46
2020-03-25 8.34 7.19 8.05 7.73 6304400.0 7.66
2020-03-24 7.94 6.92 7.34 7.9 7252200.0 7.83
2020-03-23 7.24 6.62 7.12 6.64 6902600.0 6.58
2020-03-20 8.23 6.76 7.68 7.12 5617800.0 7.06
2020-03-19 7.4 5.89 6.11 7.29 7226800.0 7.23
2020-03-18 7.15 5.6 7.14 6.12 8040300.0 6.07
2020-03-17 8.41 7.6 8.3 7.8 6887200.0 7.73
2020-03-16 8.5 7.4 7.62 8.26 5495200.0 8.19
2020-03-13 8.98 7.69 8.21 8.95 7906200.0 8.87
2020-03-12 8.06 6.96 7.56 7.38 8085200.0 7.32
2020-03-11 8.71 8.05 8.59 8.2 7758100.0 8.09
2020-03-10 9.1 8.32 8.74 8.92 8477900.0 8.8
2020-03-09 9.58 7.85 9.56 8.05 6502600.0 7.94
2020-03-06 10.97 10.43 10.51 10.51 6968400.0 10.37
2020-03-05 11.03 10.22 10.27 10.85 7454400.0 10.71
2020-03-04 10.9 10.21 10.28 10.8 6471000.0 10.66
2020-03-03 10.77 9.91 10.56 9.95 8690600.0 9.82
2020-03-02 10.53 9.6 10.26 10.53 6993300.0 10.39
2020-02-28 10.13 9.67 9.79 10.12 10847500.0 9.99
2020-02-27 10.43 9.69 9.93 10.26 7747500.0 10.13
2020-02-26 10.75 10.24 10.41 10.27 6425500.0 10.14
2020-02-25 10.66 10.19 10.62 10.34 7112200.0 10.2
2020-02-24 10.75 10.04 10.33 10.58 7430300.0 10.44
2020-02-21 12.5 10.85 12.5 10.92 15492000.0 10.78
2020-02-20 13.37 12.82 13.26 12.89 5673400.0 12.72
2020-02-19 13.39 13.02 13.06 13.35 4290100.0 13.17
2020-02-18 13.33 12.95 13.3 13.04 4021600.0 12.87