Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	80.990	82.300	78.450	80.190	79.830	9,994
2026-01-28	77.960	77.960	76.110	77.650	77.301	13,945
2026-01-27	76.290	76.710	75.900	76.710	76.366	12,325
2026-01-26	74.490	76.630	74.480	75.490	75.151	25,809
2026-01-23	73.910	73.910	73.000	73.000	72.672	3,497
2026-01-22	73.800	73.950	70.580	70.580	70.263	10,567
2026-01-21	72.000	74.820	71.990	73.540	73.210	8,558
2026-01-20	70.310	70.310	69.250	69.600	69.288	5,068
2026-01-19	70.310	71.240	70.300	70.700	70.383	1,405
2026-01-16	72.800	72.800	69.750	70.280	69.964	8,638
2026-01-15	71.920	72.880	71.780	72.880	72.553	1,726
2026-01-14	70.500	72.250	70.500	72.250	71.926	4,445
2026-01-13	70.600	70.650	69.300	69.300	68.989	1,944
2026-01-12	70.970	70.970	70.020	70.140	69.825	6,108
2026-01-09	69.430	70.050	68.740	69.120	68.810	11,618
2026-01-08	67.530	68.500	67.000	68.500	68.192	3,088
2026-01-07	70.490	70.490	67.790	68.940	68.630	8,741
2026-01-06	70.000	72.210	70.000	70.900	70.582	7,380
2026-01-05	67.000	69.220	67.000	68.950	68.640	7,700
2026-01-02	66.520	67.480	65.570	65.570	65.276	2,988
2025-12-31	65.660	65.950	65.600	65.770	65.475	1,300
2025-12-30	66.500	66.500	65.880	65.880	65.584	1,520
2025-12-29	64.820	65.590	63.980	65.590	65.296	7,487
2025-12-24	63.180	63.840	62.550	63.830	63.543	1,437
2025-12-23	63.070	64.300	63.070	63.870	63.583	1,419
2025-12-22	64.970	64.970	61.720	62.110	61.831	2,113
2025-12-19	63.220	63.220	62.070	62.070	61.791	964
2025-12-18	61.600	62.310	61.600	62.310	62.030	2,345
2025-12-17	60.000	61.810	60.000	61.070	60.796	2,112
2025-12-16	60.010	60.350	59.355	59.580	59.313	4,996
2025-12-15	60.000	60.000	59.370	59.540	59.273	6,683
2025-12-12	61.240	61.240	58.660	59.470	59.079	3,419
2025-12-11	61.200	62.360	61.200	62.100	61.691	2,952
2025-12-10	61.990	61.990	60.150	60.590	60.191	3,332
2025-12-09	61.000	62.180	60.840	62.030	61.622	2,045
2025-12-08	62.610	62.650	61.400	61.410	61.006	24,238
2025-12-05	63.560	63.800	62.500	62.620	62.208	3,547
2025-12-04	62.770	63.280	62.770	62.870	62.456	3,490
2025-12-03	62.000	62.400	61.910	62.220	61.810	2,604
2025-12-02	60.380	60.550	60.080	60.550	60.151	1,211
2025-12-01	61.760	61.790	61.250	61.250	60.847	3,135
2025-11-28	60.610	60.610	59.440	59.440	59.049	399
2025-11-27	59.990	60.240	59.990	60.240	59.844	348
2025-11-26	60.000	60.660	60.000	60.250	59.853	1,378
2025-11-25	59.960	59.960	59.600	59.780	59.387	826
2025-11-24	55.960	58.240	55.740	58.000	57.618	4,318
2025-11-21	54.030	56.460	54.030	56.460	56.088	3,109
2025-11-20	56.450	56.500	56.300	56.300	55.929	413
2025-11-19	55.970	57.710	55.970	56.410	56.039	1,115
2025-11-18	55.140	56.035	54.450	54.650	54.290	1,619
2025-11-17	57.610	57.610	56.930	56.930	56.555	733
2025-11-14	58.640	59.280	57.570	58.050	57.668	4,244
2025-11-13	61.000	61.000	58.160	58.160	57.777	1,201
2025-11-12	60.710	61.330	60.710	61.110	60.708	1,950
2025-11-11	62.730	62.730	60.360	60.360	59.963	719
2025-11-10	59.470	60.010	59.400	59.400	59.009	3,867
2025-11-07	58.110	58.110	57.750	57.750	57.370	2,695
2025-11-06	59.960	60.000	58.700	58.700	58.314	1,364
2025-11-05	58.200	59.320	58.100	58.450	58.065	1,937
2025-11-04	58.000	58.630	57.450	58.310	57.926	2,033

← NewerPage 4 of 5 · 251 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.