Teck Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 61.290 | 61.500 | 61.060 | 61.500 | 59.975 | 1,200 |
| 2024-08-07 | 63.690 | 63.690 | 59.590 | 59.590 | 58.112 | 1,869 |
| 2024-08-06 | 61.120 | 62.750 | 60.690 | 62.260 | 60.716 | 4,255 |
| 2024-08-02 | 64.270 | 64.270 | 61.680 | 62.220 | 60.677 | 1,551 |
| 2024-08-01 | 66.960 | 66.960 | 64.380 | 64.870 | 63.262 | 4,228 |
| 2024-07-31 | 67.980 | 68.300 | 67.250 | 67.800 | 66.119 | 2,880 |
| 2024-07-30 | 66.300 | 66.300 | 65.320 | 65.320 | 63.700 | 700 |
| 2024-07-29 | 66.360 | 66.360 | 64.440 | 65.820 | 64.188 | 3,801 |
| 2024-07-26 | 63.420 | 66.300 | 63.370 | 65.630 | 64.003 | 5,201 |
| 2024-07-25 | 61.900 | 63.580 | 61.900 | 63.580 | 62.003 | 1,579 |
| 2024-07-24 | 62.560 | 63.000 | 61.860 | 62.850 | 61.292 | 2,899 |
| 2024-07-23 | 62.500 | 63.700 | 62.500 | 63.690 | 62.111 | 1,902 |
| 2024-07-22 | 65.300 | 65.300 | 62.030 | 63.280 | 61.711 | 2,200 |
| 2024-07-19 | 64.010 | 64.500 | 64.000 | 64.330 | 62.735 | 1,406 |
| 2024-07-18 | 65.560 | 65.560 | 63.200 | 63.200 | 61.633 | 3,442 |
| 2024-07-17 | 67.680 | 67.680 | 66.330 | 66.330 | 64.685 | 2,357 |
| 2024-07-16 | 68.810 | 68.810 | 67.780 | 68.080 | 66.392 | 1,281 |
| 2024-07-15 | 70.000 | 70.000 | 68.810 | 68.810 | 67.104 | 1,621 |
| 2024-07-12 | 68.550 | 69.980 | 68.340 | 69.500 | 67.777 | 16,447 |
| 2024-07-11 | 66.760 | 67.950 | 66.560 | 67.580 | 65.904 | 3,332 |
| 2024-07-10 | 66.940 | 67.840 | 66.940 | 67.760 | 66.080 | 4,186 |
| 2024-07-09 | 66.260 | 66.390 | 65.800 | 65.800 | 64.168 | 859 |
| 2024-07-08 | 68.780 | 68.780 | 66.310 | 66.320 | 64.676 | 1,768 |
| 2024-07-05 | 69.500 | 70.800 | 69.000 | 69.000 | 67.289 | 3,693 |
| 2024-07-04 | 68.570 | 69.000 | 68.500 | 69.000 | 67.289 | 1,913 |
| 2024-07-03 | 67.860 | 68.640 | 67.860 | 68.640 | 66.938 | 836 |
| 2024-07-02 | 66.030 | 66.370 | 66.030 | 66.300 | 64.656 | 1,234 |
| 2024-06-28 | 66.820 | 66.820 | 65.400 | 65.500 | 63.876 | 2,724 |
| 2024-06-27 | 65.080 | 66.120 | 65.080 | 65.850 | 64.217 | 3,409 |
| 2024-06-26 | 65.040 | 65.280 | 65.040 | 65.140 | 63.525 | 300 |
| 2024-06-25 | 65.590 | 65.590 | 65.030 | 65.030 | 63.418 | 540 |
| 2024-06-24 | 64.710 | 66.000 | 64.710 | 66.000 | 64.363 | 500 |
| 2024-06-21 | 65.990 | 66.000 | 64.100 | 64.630 | 63.027 | 2,659 |
| 2024-06-20 | 64.940 | 65.700 | 64.910 | 65.630 | 64.003 | 2,994 |
| 2024-06-19 | 65.100 | 65.100 | 64.250 | 64.250 | 62.657 | 785 |
| 2024-06-18 | 65.310 | 65.570 | 64.870 | 64.870 | 63.262 | 3,410 |
| 2024-06-17 | 63.510 | 65.480 | 63.510 | 65.480 | 63.856 | 750 |
| 2024-06-14 | 65.010 | 65.040 | 65.000 | 65.000 | 63.266 | 600 |
| 2024-06-13 | 65.010 | 65.310 | 65.000 | 65.310 | 63.568 | 1,737 |
| 2024-06-12 | 67.250 | 67.960 | 65.670 | 65.860 | 64.103 | 4,100 |
| 2024-06-11 | 67.750 | 67.750 | 66.000 | 66.300 | 64.532 | 1,836 |
| 2024-06-10 | 68.530 | 68.530 | 67.780 | 68.180 | 66.362 | 1,462 |
| 2024-06-07 | 68.270 | 68.270 | 67.630 | 67.630 | 65.826 | 1,243 |
| 2024-06-06 | 67.990 | 69.600 | 67.990 | 69.600 | 67.744 | 2,715 |
| 2024-06-05 | 67.000 | 67.960 | 67.000 | 67.950 | 66.138 | 616 |
| 2024-06-04 | 69.500 | 69.500 | 65.000 | 65.950 | 64.191 | 4,913 |
| 2024-06-03 | 71.600 | 71.600 | 70.120 | 70.120 | 68.250 | 2,141 |
| 2024-05-31 | 70.850 | 70.920 | 70.100 | 70.850 | 68.960 | 2,594 |
| 2024-05-30 | 69.600 | 71.050 | 69.600 | 70.900 | 69.009 | 1,440 |
| 2024-05-29 | 71.080 | 71.140 | 70.640 | 70.640 | 68.756 | 780 |
| 2024-05-28 | 72.020 | 72.120 | 71.830 | 71.830 | 69.914 | 4,540 |
| 2024-05-27 | 70.400 | 70.700 | 70.060 | 70.700 | 68.814 | 1,063 |
| 2024-05-24 | 70.000 | 70.155 | 69.750 | 70.155 | 68.284 | 1,955 |
| 2024-05-23 | 70.110 | 70.110 | 68.800 | 68.880 | 67.043 | 4,480 |
| 2024-05-22 | 71.030 | 72.000 | 68.920 | 69.290 | 67.442 | 11,388 |
| 2024-05-21 | 73.260 | 74.150 | 72.900 | 72.900 | 70.956 | 3,023 |
| 2024-05-17 | 71.000 | 73.200 | 71.000 | 73.170 | 71.218 | 8,024 |
| 2024-05-16 | 71.300 | 71.300 | 70.650 | 70.650 | 68.766 | 911 |
| 2024-05-15 | 72.710 | 72.710 | 70.600 | 70.990 | 69.097 | 3,068 |
| 2024-05-14 | 71.000 | 72.000 | 71.000 | 71.670 | 69.758 | 5,842 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.1250 CAD |
| 2026-06-15 | 0.1250 CAD |
| 2026-03-13 | 0.1250 CAD |
| 2025-12-15 | 0.1250 CAD |
| 2025-09-15 | 0.1250 CAD |
| 2025-06-16 | 0.1250 CAD |
| 2025-03-14 | 0.1250 CAD |
| 2024-12-13 | 0.1250 CAD |
| 2024-09-13 | 0.6250 CAD |
| 2024-06-17 | 0.1250 CAD |
| 2024-03-14 | 0.1250 CAD |
| 2023-12-14 | 0.1250 CAD |
| 2023-09-14 | 0.1250 CAD |
| 2023-06-14 | 0.1250 CAD |
| 2023-03-14 | 0.6250 CAD |
| 2022-12-14 | 0.1250 CAD |
| 2022-09-14 | 0.1250 CAD |
| 2022-06-14 | 0.1250 CAD |
| 2022-03-14 | 0.6250 CAD |
| 2021-12-14 | 0.0500 CAD |
| 2021-09-14 | 0.0500 CAD |
| 2021-06-14 | 0.0500 CAD |
| 2021-03-12 | 0.0500 CAD |
| 2020-12-14 | 0.0500 CAD |
| 2020-09-14 | 0.0500 CAD |
| 2020-06-12 | 0.0500 CAD |
| 2020-03-12 | 0.0500 CAD |
| 2019-12-12 | 0.0500 CAD |
| 2019-09-12 | 0.0500 CAD |
| 2019-06-13 | 0.0500 CAD |
| 2019-03-14 | 0.0500 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.