Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	46.000	46.000	46.000	46.000	45.599	396
2025-08-05	47.500	47.500	44.770	45.570	45.173	2,632
2025-08-01	48.090	48.480	45.010	45.010	44.618	1,702
2025-07-31	47.400	47.400	45.990	46.750	46.343	1,540
2025-07-30	45.960	47.790	45.000	45.370	44.975	3,754
2025-07-29	47.760	47.760	46.000	47.000	46.591	2,968
2025-07-28	46.560	47.740	46.300	47.740	47.324	1,390
2025-07-25	49.940	49.940	46.520	46.530	46.125	10,395
2025-07-24	53.590	53.590	49.000	49.000	48.573	5,847
2025-07-23	53.500	53.600	53.490	53.600	53.133	1,009
2025-07-22	52.500	52.960	52.500	52.960	52.499	645
2025-07-21	53.980	53.980	52.700	52.700	52.241	800
2025-07-18	55.000	55.000	51.850	51.850	51.398	1,442
2025-07-17	53.000	53.000	51.660	52.660	52.201	1,775
2025-07-16	51.260	51.260	50.520	51.110	50.665	1,238
2025-07-15	51.400	51.510	51.250	51.500	51.051	753
2025-07-14	51.970	52.120	51.970	52.100	51.646	338
2025-07-11	52.010	52.500	52.000	52.500	52.043	995
2025-07-09	54.500	55.000	53.000	53.000	52.538	2,309
2025-07-08	56.990	57.000	53.460	53.460	52.994	2,015
2025-07-07	54.770	55.620	54.770	55.000	54.521	1,630
2025-07-03	57.000	57.000	55.880	56.605	56.112	937
2025-07-02	55.900	57.430	55.900	57.300	56.801	1,050
2025-06-30	56.480	56.480	56.250	56.370	55.879	935
2025-06-27	57.980	57.980	56.020	56.020	55.532	1,674
2025-06-26	56.230	56.930	54.690	56.900	56.404	2,384
2025-06-25	56.980	56.980	52.500	52.500	52.043	1,194
2025-06-24	53.510	53.790	52.660	53.790	53.322	1,093
2025-06-23	50.670	52.000	50.670	52.000	51.547	294
2025-06-20	52.670	52.670	51.450	51.450	51.002	449
2025-06-18	52.700	52.700	52.700	52.700	52.241	891
2025-06-17	53.850	53.850	52.650	52.650	52.191	511
2025-06-16	53.200	53.250	53.000	53.250	52.786	654
2025-06-13	51.820	52.880	51.250	52.550	51.968	2,680
2025-06-12	53.110	53.110	51.790	51.790	51.217	1,420
2025-06-11	53.510	53.510	52.960	53.080	52.493	1,183
2025-06-10	53.310	53.470	53.000	53.430	52.839	3,386
2025-06-09	53.910	54.000	53.450	53.450	52.858	1,310
2025-06-06	53.070	53.070	53.070	53.070	52.483	205
2025-06-05	52.000	53.390	52.000	52.770	52.186	3,541
2025-06-04	51.770	51.770	51.000	51.210	50.643	985
2025-06-03	49.820	51.050	49.820	51.050	50.485	200
2025-06-02	51.900	51.900	50.090	50.270	49.714	2,314
2025-05-30	52.100	52.100	50.810	50.810	50.248	2,130
2025-05-29	52.090	52.090	52.080	52.080	51.504	300
2025-05-28	52.420	52.420	51.850	51.850	51.276	333
2025-05-27	52.590	52.590	51.985	52.415	51.835	1,541
2025-05-26	51.500	52.680	51.500	52.680	52.097	8,385
2025-05-23	49.940	49.940	49.900	49.900	49.348	300
2025-05-22	49.380	49.380	49.380	49.380	48.833	176
2025-05-21	50.490	50.490	49.500	49.500	48.952	673
2025-05-20	52.000	52.000	50.100	50.650	50.089	710
2025-05-16	50.500	50.500	49.000	49.000	48.458	651
2025-05-15	51.250	51.250	51.250	51.250	50.683	126
2025-05-13	52.890	53.770	52.890	53.500	52.908	1,556
2025-05-12	52.650	54.330	52.650	52.860	52.275	5,486
2025-05-09	49.450	49.850	49.450	49.850	49.298	450
2025-05-08	48.500	48.500	48.500	48.500	47.963	612
2025-05-07	49.510	49.510	46.750	47.210	46.688	3,872
2025-05-06	49.970	49.970	48.940	48.940	48.398	220

← NewerPage 6 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.