Teck Resources Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	80.590	81.410	80.330	81.360	81.250	3,473
2026-07-21	75.850	80.670	75.850	80.670	80.561	3,647
2026-07-20	76.810	77.990	76.440	77.560	77.455	2,737
2026-07-17	76.490	78.920	76.010	77.950	77.844	5,664
2026-07-16	80.000	80.090	79.070	79.370	79.263	6,685
2026-07-15	84.000	84.000	80.800	81.890	81.779	3,776
2026-07-14	80.540	84.990	80.540	84.420	84.306	4,428
2026-07-13	83.000	83.340	82.400	83.230	83.117	5,665
2026-07-10	82.730	85.500	82.050	84.870	84.755	15,177
2026-07-09	82.250	86.380	81.390	83.980	83.866	11,738
2026-07-08	82.980	82.980	77.520	80.200	80.091	11,417
2026-07-07	85.260	85.260	82.400	83.500	83.387	10,247
2026-07-06	86.800	87.910	86.230	87.690	87.571	3,309
2026-07-03	87.040	87.200	86.410	86.800	86.682	950
2026-07-02	86.130	88.020	84.570	84.990	84.875	5,651
2026-06-30	84.610	85.700	84.610	84.770	84.655	3,821
2026-06-29	83.850	83.850	82.000	83.200	83.087	3,244
2026-06-26	82.580	85.580	82.580	83.470	83.357	4,795
2026-06-25	84.010	85.100	83.550	85.010	84.895	2,922
2026-06-24	82.030	82.600	80.250	82.600	82.488	6,415
2026-06-23	87.000	87.000	83.730	85.000	84.885	13,492
2026-06-22	90.020	90.160	89.060	89.290	89.169	3,964
2026-06-19	88.430	89.155	88.430	88.660	88.540	1,016
2026-06-18	92.120	92.195	90.410	90.830	90.707	7,964
2026-06-17	93.950	95.850	92.490	92.490	92.365	8,577
2026-06-16	93.210	94.760	92.870	94.080	93.953	11,999
2026-06-15	93.010	95.860	92.280	92.440	92.315	21,077
2026-06-12	90.540	92.050	89.650	89.650	89.404	26,305
2026-06-11	85.120	89.080	85.120	88.920	88.676	18,526
2026-06-10	85.140	85.630	82.450	83.520	83.291	14,130
2026-06-09	87.970	88.560	83.500	86.400	86.163	28,510
2026-06-08	88.390	88.390	86.540	86.600	86.362	6,128
2026-06-05	91.240	91.240	85.760	85.910	85.674	14,451
2026-06-04	92.850	94.430	92.380	94.430	94.171	4,521
2026-06-03	95.400	95.670	93.090	93.510	93.253	10,673
2026-06-02	94.890	98.540	94.890	97.610	97.342	10,608
2026-06-01	91.390	94.600	90.200	94.300	94.041	13,502
2026-05-29	88.810	91.600	88.810	91.190	90.940	12,157
2026-05-28	89.540	91.810	88.470	91.300	91.049	25,013
2026-05-27	89.500	90.400	88.420	90.400	90.152	7,498
2026-05-26	89.040	90.110	89.030	90.020	89.773	5,853
2026-05-25	88.760	90.950	88.760	90.840	90.591	8,421
2026-05-22	85.830	87.300	85.470	86.550	86.312	5,743
2026-05-21	84.200	87.300	84.200	86.900	86.661	45,213
2026-05-20	83.000	84.550	82.240	84.060	83.829	8,257
2026-05-19	82.500	82.500	80.860	81.500	81.276	13,128
2026-05-15	84.740	84.970	83.000	84.360	84.128	7,921
2026-05-14	90.930	91.000	89.920	89.920	89.673	4,061
2026-05-13	91.290	92.660	90.900	91.800	91.548	9,164
2026-05-12	88.550	90.370	87.050	90.370	90.122	6,511
2026-05-11	89.000	90.730	88.850	89.230	88.985	7,325
2026-05-08	87.070	88.750	87.040	88.750	88.506	6,688
2026-05-07	87.690	87.690	83.090	83.110	82.882	14,394
2026-05-06	83.960	85.750	83.960	84.440	84.208	11,464
2026-05-05	79.050	79.280	78.330	79.070	78.853	4,767
2026-05-04	78.060	78.970	76.880	76.940	76.729	8,289
2026-05-01	79.210	80.500	78.960	79.040	78.823	4,379
2026-04-30	79.200	79.680	78.290	79.590	79.371	6,359
2026-04-29	78.000	79.130	76.840	77.980	77.766	10,989
2026-04-28	80.020	80.040	78.310	78.430	78.215	4,787

← NewerPage 2 of 3 · 126 trading daysOlder →

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.