Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	80.020	80.040	78.310	78.430	78.215	4,787
2026-04-27	80.350	82.240	80.350	82.240	82.014	6,437
2026-04-24	82.730	83.510	81.690	81.690	81.466	10,895
2026-04-23	82.010	86.390	82.010	83.290	83.061	21,360
2026-04-22	79.650	81.040	79.650	80.970	80.748	2,680
2026-04-21	80.750	80.750	77.210	77.210	76.998	4,864
2026-04-20	81.650	81.650	80.250	80.250	80.030	7,193
2026-04-17	80.950	82.960	80.660	81.830	81.605	10,786
2026-04-16	80.380	80.820	79.400	79.550	79.332	4,268
2026-04-15	80.950	81.570	79.510	80.230	80.010	4,912
2026-04-14	80.850	81.110	79.980	81.110	80.887	3,128
2026-04-13	78.610	79.400	77.430	79.040	78.823	7,110
2026-04-10	77.000	78.510	77.000	78.170	77.955	1,901
2026-04-09	76.040	78.500	75.400	75.400	75.193	2,970
2026-04-08	78.460	79.110	76.940	77.770	77.556	7,714
2026-04-07	73.280	73.610	71.610	73.210	73.009	4,357
2026-04-06	73.240	74.350	72.800	73.670	73.468	4,103
2026-04-02	72.900	73.500	70.600	73.500	73.298	5,119
2026-04-01	73.460	75.000	73.420	74.150	73.946	6,236
2026-03-31	70.430	72.220	70.430	71.740	71.543	9,233
2026-03-30	69.000	69.000	67.230	67.230	67.045	1,742
2026-03-27	66.540	68.100	66.270	67.330	67.145	3,952
2026-03-26	67.840	67.970	67.110	67.280	67.095	5,477
2026-03-25	69.180	70.220	69.070	70.140	69.947	3,696
2026-03-24	65.990	67.400	64.490	67.170	66.986	6,067
2026-03-23	64.210	67.490	64.210	66.600	66.417	9,158
2026-03-20	64.700	65.260	62.130	62.240	62.069	3,788
2026-03-19	62.890	65.510	61.670	65.230	65.051	22,974
2026-03-18	68.700	68.700	66.700	67.510	67.325	3,640
2026-03-17	68.930	69.500	68.360	68.790	68.601	7,528
2026-03-16	67.730	69.120	67.730	68.960	68.771	1,785
2026-03-13	68.290	71.000	68.290	68.430	68.242	3,028
2026-03-12	73.750	73.750	70.320	71.500	71.179	3,476
2026-03-11	71.010	76.400	71.010	75.030	74.693	28,436
2026-03-10	72.810	73.280	71.810	72.050	71.727	5,477
2026-03-09	68.900	69.680	66.190	69.520	69.208	10,893
2026-03-06	69.840	71.180	68.400	69.850	69.536	10,805
2026-03-05	73.180	75.000	73.140	74.160	73.827	6,850
2026-03-04	76.040	77.580	76.000	76.320	75.977	8,646
2026-03-03	75.600	75.820	72.820	75.730	75.390	8,495
2026-03-02	80.150	80.150	77.560	78.490	78.138	7,370
2026-02-27	82.970	82.970	80.050	80.050	79.691	5,628
2026-02-26	82.160	83.470	81.550	83.400	83.026	4,494
2026-02-25	85.160	85.180	83.130	83.820	83.444	4,933
2026-02-24	80.720	82.530	80.720	81.990	81.622	3,234
2026-02-23	81.360	82.980	80.140	81.040	80.676	6,871
2026-02-20	80.500	81.500	80.200	81.350	80.985	3,445
2026-02-19	78.020	81.320	77.680	81.310	80.945	2,585
2026-02-18	80.000	81.880	80.000	81.300	80.935	3,137
2026-02-17	77.000	79.120	75.620	78.990	78.635	4,384
2026-02-13	78.830	80.490	78.630	80.490	80.129	3,831
2026-02-12	81.990	81.990	79.230	79.870	79.511	3,171
2026-02-11	80.290	82.385	80.000	81.990	81.622	4,057
2026-02-10	78.910	79.550	78.810	79.550	79.193	1,201
2026-02-09	76.090	78.640	76.090	78.600	78.247	3,529
2026-02-06	74.800	75.350	74.500	75.230	74.892	3,791
2026-02-05	75.600	75.600	73.330	73.330	73.001	4,505
2026-02-04	81.080	82.310	77.100	77.260	76.913	4,873
2026-02-03	78.970	81.450	78.970	80.690	80.328	4,985
2026-02-02	75.500	76.030	74.740	74.980	74.643	6,185

← NewerPage 3 of 21 · 1,240 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.