Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	60.350	60.350	60.000	60.150	59.754	827
2025-10-31	60.500	60.500	60.090	60.350	59.953	520
2025-10-30	59.980	60.390	59.980	60.390	59.993	1,051
2025-10-29	60.640	61.820	60.640	61.750	61.344	4,266
2025-10-28	60.330	60.710	60.330	60.700	60.300	917
2025-10-27	59.550	60.080	59.500	59.500	59.108	753
2025-10-24	59.760	59.760	59.490	59.550	59.158	1,744
2025-10-23	60.200	60.860	59.800	59.800	59.406	2,205
2025-10-22	60.930	60.930	58.690	59.070	58.681	1,408
2025-10-21	60.600	60.600	59.750	60.200	59.804	4,070
2025-10-20	60.650	62.610	60.650	62.180	61.771	4,869
2025-10-17	61.460	61.460	59.990	60.650	60.251	2,942
2025-10-16	62.000	62.600	61.910	61.910	61.503	2,429
2025-10-15	61.920	61.920	60.630	61.350	60.946	1,283
2025-10-14	59.030	62.000	59.030	60.710	60.310	5,001
2025-10-10	62.080	62.080	57.900	59.380	58.989	7,367
2025-10-09	60.140	62.120	60.140	62.120	61.711	4,921
2025-10-08	58.940	61.430	58.940	60.060	59.665	11,197
2025-10-07	60.830	60.830	59.600	59.870	59.476	7,249
2025-10-06	60.430	62.080	60.400	60.400	60.002	3,728
2025-10-03	61.230	61.230	60.350	60.350	59.953	4,590
2025-10-02	63.430	63.430	60.610	61.500	61.095	2,800
2025-10-01	62.500	62.500	61.190	61.750	61.344	2,102
2025-09-30	61.080	61.530	60.500	61.500	61.095	3,896
2025-09-29	59.055	61.800	59.055	61.440	61.036	9,173
2025-09-26	56.150	59.040	56.100	59.040	58.651	3,217
2025-09-25	56.970	56.970	55.550	55.900	55.532	3,018
2025-09-24	54.260	57.000	54.260	55.650	55.284	10,284
2025-09-23	53.700	53.700	53.000	53.500	53.148	6,580
2025-09-22	55.070	55.070	53.700	53.700	53.347	1,237
2025-09-19	55.000	55.000	54.150	54.150	53.794	786
2025-09-18	54.790	55.600	54.360	54.880	54.519	1,356
2025-09-17	56.960	56.960	54.710	54.710	54.350	4,454
2025-09-16	58.350	58.350	55.700	55.700	55.333	8,489
2025-09-15	59.500	59.500	58.020	58.040	57.658	9,994
2025-09-12	58.690	58.730	57.520	58.360	57.852	2,505
2025-09-11	57.820	58.350	56.860	57.670	57.168	5,582
2025-09-10	56.450	56.500	55.690	56.500	56.008	12,440
2025-09-09	56.970	57.490	54.200	54.470	53.996	16,297
2025-09-08	48.730	49.130	48.500	49.130	48.702	2,819
2025-09-05	47.000	48.490	46.700	47.790	47.374	8,260
2025-09-04	47.030	47.030	44.800	45.720	45.322	5,556
2025-09-03	47.880	48.480	47.850	47.850	47.433	2,174
2025-09-02	47.020	47.020	46.510	46.890	46.482	1,282
2025-08-29	46.890	47.800	46.890	47.800	47.384	210
2025-08-27	46.260	46.260	46.000	46.000	45.599	604
2025-08-26	47.000	47.525	46.875	46.950	46.541	4,244
2025-08-25	47.500	47.650	46.560	46.560	46.154	2,891
2025-08-22	46.490	47.000	46.350	46.900	46.492	2,822
2025-08-21	43.840	44.570	43.840	44.570	44.182	2,037
2025-08-20	44.650	44.650	44.440	44.440	44.053	720
2025-08-19	45.000	45.100	44.450	44.700	44.311	3,302
2025-08-18	43.680	46.000	43.680	45.050	44.658	1,965
2025-08-15	45.500	45.500	44.760	44.760	44.370	526
2025-08-14	45.570	46.480	44.200	44.880	44.489	2,341
2025-08-13	45.210	45.450	45.210	45.400	45.005	602
2025-08-12	45.200	45.460	45.000	45.460	45.064	2,429
2025-08-11	45.020	45.300	45.000	45.100	44.707	1,169
2025-08-08	46.210	46.210	45.440	45.440	45.044	503
2025-08-07	46.000	46.000	46.000	46.000	45.599	278

← NewerPage 5 of 21 · 1,236 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.