Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Taseko Mines Limited (TKO.TO)

Compare
2.6200
-0.1600
(-5.76%)
At close: April 10 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20252.73002.77002.57002.62002.6200865,600
Apr 9, 20252.45002.84002.42002.78002.78001,073,400
Apr 8, 20252.65002.67002.38002.43002.43001,227,200
Apr 7, 20252.48002.72002.44002.52002.52001,595,800
Apr 4, 20252.78002.79002.47002.60002.60002,136,500
Apr 3, 20253.02003.03002.88002.89002.8900575,100
Apr 2, 20253.19003.27003.17003.20003.2000346,000
Apr 1, 20253.22003.28003.16003.26003.2600525,100
Mar 31, 20253.20003.24003.08003.22003.2200556,000
Mar 28, 20253.45003.45003.23003.25003.2500760,700
Mar 27, 20253.47003.48003.42003.47003.4700323,600
Mar 26, 20253.57003.60003.44003.48003.4800386,300
Mar 25, 20253.49003.60003.49003.58003.5800533,700
Mar 24, 20253.48003.51003.44003.46003.4600605,800
Mar 21, 20253.48003.49003.40003.44003.4400476,900
Mar 20, 20253.45003.57003.42003.54003.5400634,200
Mar 19, 20253.44003.52003.40003.50003.5000790,400
Mar 18, 20253.47003.51003.42003.42003.4200740,100
Mar 17, 20253.38003.47003.38003.40003.4000597,500
Mar 14, 20253.30003.42003.28003.36003.3600499,600
Mar 13, 20253.12003.27003.12003.25003.2500719,300
Mar 12, 20253.03003.17003.03003.14003.1400706,800
Mar 11, 20252.87003.01002.87002.99002.9900584,100
Mar 10, 20252.97002.97002.78002.82002.82001,163,200
Mar 7, 20253.00003.04002.91003.00003.00001,113,200
Mar 6, 20253.09003.13003.00003.04003.0400738,700
Mar 5, 20253.09003.20003.07003.15003.1500607,200
Mar 4, 20252.94003.04002.92002.95002.9500672,000
Mar 3, 20253.11003.16002.97002.98002.9800580,800
Feb 28, 20253.02003.04002.94003.04003.0400736,800
Feb 27, 20253.23003.24003.02003.03003.0300639,300
Feb 26, 20253.06003.32003.06003.21003.21001,092,200
Feb 25, 20253.00003.05002.95002.97002.9700479,500
Feb 24, 20252.94003.03002.92003.01003.0100443,600
Feb 21, 20253.19003.19002.86002.91002.9100762,200
Feb 20, 20252.90003.22002.90003.18003.1800814,900
Feb 19, 20252.99002.99002.90002.90002.9000394,200
Feb 18, 20253.10003.10002.97003.03003.0300905,600
Feb 14, 20253.14003.18003.05003.09003.0900420,800
Feb 13, 20253.10003.15003.03003.15003.1500380,800
Feb 12, 20253.00003.11003.00003.08003.0800361,900
Feb 11, 20253.03003.05002.97003.01003.0100393,600
Feb 10, 20253.06003.14003.03003.12003.1200694,600
Feb 7, 20252.92003.08002.92003.00003.0000836,200
Feb 6, 20252.84002.91002.81002.85002.8500460,600
Feb 5, 20252.78002.84002.74002.84002.8400304,800
Feb 4, 20252.67002.79002.66002.77002.7700460,400
Feb 3, 20252.62002.69002.60002.64002.6400396,000
Jan 31, 20252.83002.84002.68002.71002.7100441,900
Jan 30, 20252.74002.81002.72002.79002.7900518,200
Jan 29, 20252.68002.75002.67002.70002.7000493,000
Jan 28, 20252.71002.71002.62002.69002.6900440,000
Jan 27, 20252.80002.84002.68002.71002.7100342,400
Jan 24, 20252.89002.92002.84002.85002.8500306,000
Jan 23, 20252.84002.87002.77002.85002.8500471,200
Jan 22, 20252.86002.90002.81002.84002.8400612,900
Jan 21, 20252.95002.95002.84002.86002.8600722,000
Jan 20, 20252.93002.97002.92002.97002.9700129,300
Jan 17, 20252.89002.96002.87002.93002.9300555,200
Jan 16, 20252.97002.97002.87002.87002.8700180,800
Jan 15, 20252.93002.95002.86002.95002.9500248,700
Jan 14, 20252.94003.00002.86002.89002.8900314,900
Jan 13, 20252.98003.05002.90002.94002.9400593,300
Jan 10, 20253.25003.28003.03003.03003.0300417,400
Jan 9, 20253.15003.38003.15003.26003.2600561,100
Jan 8, 20252.95003.07002.90003.06003.0600443,900
Jan 7, 20252.97002.99002.93002.98002.9800225,800
Jan 6, 20252.95003.02002.92002.92002.9200227,300
Jan 3, 20252.89002.90002.80002.86002.8600208,000
Jan 2, 20252.84002.95002.82002.89002.8900245,800
Dec 31, 20242.77002.86002.77002.80002.8000207,700
Dec 30, 20242.87002.87002.77002.77002.7700142,000
Dec 27, 20242.83002.87002.79002.87002.8700125,400
Dec 24, 20242.84002.91002.84002.84002.840083,200
Dec 23, 20242.83002.91002.83002.89002.8900270,600
Dec 20, 20242.75002.89002.72002.86002.8600325,600
Dec 19, 20242.78002.82002.72002.76002.7600418,300
Dec 18, 20242.86002.92002.78002.78002.7800518,300
Dec 17, 20242.85002.91002.78002.89002.8900587,400
Dec 16, 20242.97002.99002.87002.88002.8800360,000
Dec 13, 20242.96002.99002.89002.96002.96002,103,200
Dec 12, 20243.03003.05002.96002.98002.9800394,200
Dec 11, 20243.01003.11002.99003.06003.0600480,300
Dec 10, 20243.03003.05002.99002.99002.9900376,800
Dec 9, 20242.85003.09002.83002.99002.9900449,300
Dec 6, 20242.82002.83002.76002.77002.7700161,900
Dec 5, 20242.78002.85002.78002.81002.8100171,100
Dec 4, 20242.89002.89002.80002.80002.8000191,900
Dec 3, 20242.85002.91002.83002.89002.8900440,000
Dec 2, 20242.89002.90002.78002.78002.7800202,000
Nov 29, 20242.90002.91002.85002.86002.8600188,000
Nov 28, 20242.81002.85002.78002.85002.8500129,400
Nov 27, 20242.80002.90002.80002.84002.8400261,000
Nov 26, 20242.87002.87002.73002.80002.8000256,500
Nov 25, 20242.90002.94002.85002.87002.8700295,300
Nov 22, 20242.93002.93002.87002.91002.9100210,000
Nov 21, 20242.90002.93002.85002.93002.9300305,000
Nov 20, 20242.93002.97002.90002.92002.9200398,400
Nov 19, 20242.86002.93002.83002.91002.9100255,600
Nov 18, 20242.82002.90002.80002.87002.8700317,500
Nov 15, 20242.86002.90002.75002.78002.7800494,500
Nov 14, 20242.82002.90002.80002.83002.8300964,700
Nov 13, 20243.00003.04002.83002.84002.8400646,800
Nov 12, 20243.10003.11002.93003.01003.0100494,900
Nov 11, 20243.27003.27003.11003.14003.1400564,200
Nov 8, 20243.40003.44003.22003.33003.3300656,700
Nov 7, 20243.23003.56003.23003.55003.5500941,500
Nov 6, 20243.17003.25003.00003.08003.0800686,900
Nov 5, 20243.16003.21003.13003.21003.2100174,200
Nov 4, 20243.16003.22003.07003.10003.1000289,000
Nov 1, 20243.11003.24003.07003.17003.1700276,400
Oct 31, 20243.15003.16003.06003.09003.0900300,700
Oct 30, 20243.29003.29003.17003.19003.1900424,700
Oct 29, 20243.21003.32003.19003.32003.3200368,800
Oct 28, 20243.23003.27003.17003.19003.1900142,700
Oct 25, 20243.26003.29003.19003.22003.2200316,500
Oct 24, 20243.17003.26003.17003.26003.2600754,700
Oct 23, 20243.20003.23003.12003.17003.1700242,000
Oct 22, 20243.34003.34003.20003.25003.2500311,600
Oct 21, 20243.39003.39003.26003.32003.3200313,600
Oct 18, 20243.37003.40003.30003.31003.3100225,700
Oct 17, 20243.33003.33003.25003.27003.2700144,300
Oct 16, 20243.35003.41003.30003.32003.3200281,800
Oct 15, 20243.42003.42003.23003.31003.3100493,800
Oct 11, 20243.49003.56003.47003.48003.4800207,500
Oct 10, 20243.41003.53003.39003.46003.4600265,900
Oct 9, 20243.38003.43003.34003.40003.4000277,500
Oct 8, 20243.53003.53003.39003.43003.4300321,800
Oct 7, 20243.57003.62003.54003.60003.6000290,500
Oct 4, 20243.48003.58003.47003.58003.5800387,400
Oct 3, 20243.45003.46003.40003.45003.4500230,800
Oct 2, 20243.51003.59003.50003.51003.5100295,100
Oct 1, 20243.43003.51003.41003.50003.5000297,800
Sep 30, 20243.47003.47003.38003.43003.4300428,700
Sep 27, 20243.55003.57003.47003.52003.5200518,600
Sep 26, 20243.40003.56003.38003.56003.5600531,700
Sep 25, 20243.29003.31003.24003.29003.2900222,300
Sep 24, 20243.19003.36003.19003.32003.3200567,200
Sep 23, 20243.13003.16003.07003.08003.0800318,200
Sep 20, 20243.03003.14002.97003.14003.14003,080,000
Sep 19, 20243.03003.03002.94003.03003.0300408,100
Sep 18, 20242.93003.00002.85002.90002.9000333,000
Sep 17, 20242.90002.94002.87002.91002.9100206,300
Sep 16, 20242.88002.93002.81002.88002.8800244,500
Sep 13, 20242.83002.86002.79002.84002.8400138,300
Sep 12, 20242.72002.80002.70002.77002.7700295,200
Sep 11, 20242.63002.70002.58002.69002.6900188,500
Sep 10, 20242.61002.65002.57002.65002.6500314,500
Sep 9, 20242.60002.67002.57002.64002.6400687,400
Sep 6, 20242.67002.69002.56002.56002.5600768,100
Sep 5, 20242.71002.75002.67002.67002.6700298,200
Sep 4, 20242.69002.80002.68002.68002.6800315,200
Sep 3, 20242.94002.95002.69002.70002.7000528,600
Aug 30, 20242.97003.08002.95003.07003.0700972,800
Aug 29, 20242.97003.02002.95002.98002.9800190,700
Aug 28, 20242.99003.01002.89002.94002.9400268,800
Aug 27, 20243.08003.09003.01003.06003.0600220,600
Aug 26, 20243.12003.14003.06003.10003.1000214,200
Aug 23, 20243.04003.11003.01003.10003.1000530,300
Aug 22, 20243.05003.05002.98003.00003.0000328,800
Aug 21, 20243.04003.09003.00003.08003.0800385,800
Aug 20, 20243.12003.12003.00003.01003.0100358,200
Aug 19, 20243.19003.19003.06003.10003.1000593,400
Aug 16, 20243.05003.17002.97003.14003.1400739,800
Aug 15, 20242.95003.08002.94003.06003.0600442,500
Aug 14, 20242.85002.91002.79002.86002.8600188,500
Aug 13, 20242.82002.86002.80002.86002.8600181,100
Aug 12, 20242.79002.86002.79002.84002.8400310,600
Aug 9, 20242.72002.80002.72002.77002.7700259,400
Aug 8, 20242.59002.71002.59002.69002.6900491,900
Aug 7, 20242.83002.84002.59002.60002.60001,054,100
Aug 6, 20242.69002.85002.69002.78002.7800292,900
Aug 2, 20242.90002.94002.78002.83002.8300414,200
Aug 1, 20243.02003.15002.87002.91002.9100455,300
Jul 31, 20242.95003.08002.95003.02003.0200547,800
Jul 30, 20242.98003.06002.87002.87002.8700295,100
Jul 29, 20242.97003.02002.94002.99002.9900202,600
Jul 26, 20242.98003.02002.95002.98002.9800200,200
Jul 25, 20242.89003.00002.82002.95002.9500609,300
Jul 24, 20243.09003.09002.89002.90002.9000448,300
Jul 23, 20243.02003.10003.02003.07003.0700168,000
Jul 22, 20243.03003.13003.00003.06003.0600323,300
Jul 19, 20242.99003.05002.99003.04003.0400225,300
Jul 18, 20243.11003.11002.94003.05003.05001,033,400
Jul 17, 20243.24003.25003.11003.13003.13001,266,400
Jul 16, 20243.22003.27003.15003.26003.2600597,800
Jul 15, 20243.42003.42003.22003.23003.2300408,500
Jul 12, 20243.41003.47003.38003.42003.4200242,400
Jul 11, 20243.51003.55003.35003.38003.3800295,900
Jul 10, 20243.43003.49003.42003.47003.4700274,100
Jul 9, 20243.48003.53003.39003.40003.4000266,400
Jul 8, 20243.58003.58003.45003.47003.4700148,200
Jul 5, 20243.52003.64003.51003.57003.5700329,300
Jul 4, 20243.49003.49003.46003.46003.460053,000
Jul 3, 20243.41003.51003.41003.49003.4900409,300
Jul 2, 20243.34003.39003.27003.33003.3300176,800
Jun 28, 20243.41003.46003.33003.37003.3700272,700
Jun 27, 20243.42003.42003.34003.36003.3600234,800
Jun 26, 20243.44003.46003.34003.40003.4000260,100
Jun 25, 20243.59003.59003.42003.45003.4500228,800
Jun 24, 20243.47003.62003.46003.61003.6100498,000
Jun 21, 20243.52003.53003.41003.52003.5200849,500
Jun 20, 20243.59003.70003.55003.55003.5500628,300
Jun 19, 20243.59003.59003.47003.55003.5500217,800
Jun 18, 20243.43003.56003.41003.52003.5200423,300
Jun 17, 20243.23003.46003.16003.41003.4100925,100
Jun 14, 20243.13003.28003.13003.21003.2100364,800
Jun 13, 20243.20003.25003.08003.10003.1000404,300
Jun 12, 20243.28003.32003.19003.20003.2000258,100
Jun 11, 20243.30003.31003.18003.19003.1900448,700
Jun 10, 20243.25003.37003.23003.34003.3400304,300
Jun 7, 20243.28003.33003.23003.26003.2600855,300
Jun 6, 20243.36003.40003.35003.39003.3900295,400
Jun 5, 20243.30003.39003.29003.34003.3400617,300
Jun 4, 20243.39003.41003.22003.29003.29001,161,000
Jun 3, 20243.69003.71003.42003.45003.45001,156,400
May 31, 20243.87003.87003.68003.73003.73001,036,100
May 30, 20243.80003.85003.77003.82003.8200468,500
May 29, 20243.96003.96003.87003.88003.8800310,900
May 28, 20243.99004.13003.99004.05004.0500477,100
May 27, 20243.92003.95003.89003.93003.9300260,300
May 24, 20243.85003.95003.84003.88003.8800275,500
May 23, 20243.95003.96003.78003.78003.7800466,500
May 22, 20244.01004.01003.84003.93003.93001,238,900
May 21, 20244.14004.20004.08004.12004.12001,026,200
May 17, 20243.75004.05003.75004.00004.00002,199,300
May 16, 20243.70003.73003.61003.70003.7000324,400
May 15, 20243.73003.73003.58003.68003.6800723,200
May 14, 20243.53003.73003.53003.73003.7300768,700
May 13, 20243.51003.54003.47003.52003.5200335,600
May 10, 20243.53003.62003.49003.49003.4900478,700
May 9, 20243.39003.50003.38003.50003.5000329,200
May 8, 20243.40003.42003.34003.37003.3700330,500
May 7, 20243.41003.48003.39003.47003.4700420,600
May 6, 20243.33003.42003.32003.41003.4100419,200
May 3, 20243.34003.38003.24003.32003.3200390,900
May 2, 20243.31003.36003.22003.31003.3100391,300
May 1, 20243.42003.46003.30003.32003.3200351,500
Apr 30, 20243.54003.54003.38003.40003.4000403,100
Apr 29, 20243.59003.69003.53003.62003.6200935,500
Apr 26, 20243.40003.55003.36003.55003.5500707,300
Apr 25, 20243.26003.40003.26003.36003.3600574,600
Apr 24, 20243.26003.31003.20003.20003.2000216,700
Apr 23, 20243.21003.32003.14003.25003.2500672,700
Apr 22, 20243.35003.35003.24003.26003.2600551,000
Apr 19, 20243.45003.49003.39003.42003.4200331,300
Apr 18, 20243.42003.54003.40003.45003.4500557,000
Apr 17, 20243.48003.54003.36003.39003.3900472,600
Apr 16, 20243.34003.45003.26003.43003.4300931,300
Apr 15, 20243.50003.59003.36003.39003.3900829,500
Apr 12, 20243.50003.52003.39003.44003.4400737,200
Apr 11, 20243.43003.43003.32003.43003.4300570,900
Apr 10, 20243.36003.41003.30003.40003.4000365,800

Related Tickers

CS.TO Capstone Copper Corp.
5.58
-8.37%
 
HBM.TO Hudbay Minerals Inc.
9.11
-6.85%
 
ERO.TO Ero Copper Corp.
13.89
-7.71%
 
LUN.TO Lundin Mining Corporation
9.51
-8.56%
 
III.TO Imperial Metals Corporation
2.5800
+0.78%
 
FM.TO First Quantum Minerals Ltd.
15.63
-7.79%
 
HBM Hudbay Minerals Inc.
6.52
-6.19%
 
ARG.TO Amerigo Resources Ltd.
1.6300
-3.55%
 
HCU.V Horizon Copper Corp.
1.0000
-4.76%
 
CSC.AX CAPSTONE CDI 1:1 [CSC]
6.52
-6.05%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.