Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	50.000	50.000	50.000	50.000	49.447	228
2025-05-02	47.880	47.880	47.880	47.880	47.350	164
2025-05-01	48.000	48.000	47.380	47.380	46.856	1,104
2025-04-29	48.850	48.850	48.850	48.850	48.309	100
2025-04-28	49.270	49.270	48.370	48.370	47.835	1,464
2025-04-25	50.000	50.000	49.950	49.950	49.397	530
2025-04-24	50.010	51.310	50.010	50.800	50.238	1,553
2025-04-23	48.000	49.670	48.000	49.600	49.051	1,416
2025-04-22	46.980	47.860	46.980	47.860	47.330	1,283
2025-04-21	47.980	47.980	46.450	46.470	45.956	882
2025-04-17	46.250	46.250	46.250	46.250	45.738	431
2025-04-16	46.610	46.800	46.450	46.460	45.946	1,830
2025-04-15	47.220	47.980	46.830	47.520	46.994	1,315
2025-04-14	48.040	48.480	48.000	48.000	47.469	2,278
2025-04-11	46.560	47.700	46.560	47.700	47.172	740
2025-04-10	49.980	49.980	45.000	45.000	44.502	1,602
2025-04-09	40.500	47.240	40.490	47.240	46.717	3,729
2025-04-08	43.540	45.290	41.290	41.650	41.189	7,534
2025-04-07	42.000	45.200	41.240	43.230	42.752	8,698
2025-04-04	42.900	49.320	42.000	43.750	43.266	4,874
2025-04-03	51.000	51.000	47.970	48.965	48.423	6,789
2025-04-02	52.250	52.250	52.250	52.250	51.672	181
2025-04-01	52.250	55.100	52.250	52.900	52.315	2,377
2025-03-31	53.400	53.790	51.240	53.790	53.195	588
2025-03-28	54.810	54.810	53.420	53.500	52.908	2,445
2025-03-27	57.290	57.290	56.000	56.250	55.627	2,114
2025-03-26	60.810	60.810	57.340	57.420	56.784	4,780
2025-03-25	61.000	61.300	61.000	61.200	60.523	845
2025-03-24	60.250	60.250	60.000	60.000	59.336	300
2025-03-21	59.590	59.590	59.260	59.520	58.861	2,003
2025-03-20	61.440	61.440	60.500	60.550	59.880	1,110
2025-03-19	61.030	61.440	61.030	61.440	60.760	532
2025-03-18	61.450	61.450	59.800	60.100	59.435	1,437
2025-03-17	60.960	61.990	60.960	61.160	60.483	1,855
2025-03-14	59.990	60.550	59.050	60.510	59.840	2,063
2025-03-13	59.840	60.650	58.700	60.650	59.855	2,023
2025-03-12	58.000	58.000	58.000	58.000	57.240	102
2025-03-11	54.900	57.890	54.450	57.890	57.131	1,625
2025-03-10	57.530	57.700	53.450	54.000	53.292	9,441
2025-03-07	58.880	58.880	56.375	57.560	56.806	3,928
2025-03-06	59.670	60.150	58.200	58.650	57.881	6,857
2025-03-05	59.140	59.700	59.140	59.700	58.918	1,353
2025-03-04	56.350	59.220	54.880	56.260	55.523	8,113
2025-03-03	59.090	59.500	57.130	57.250	56.500	6,094
2025-02-28	57.410	58.500	57.260	58.500	57.733	1,141
2025-02-27	60.980	60.980	58.250	58.260	57.496	1,395
2025-02-26	59.730	60.300	59.400	59.400	58.622	937
2025-02-24	58.560	59.250	58.400	58.400	57.635	3,325
2025-02-21	60.300	60.300	58.460	58.460	57.694	3,058
2025-02-20	61.325	62.240	61.000	61.400	60.595	1,900
2025-02-19	60.965	60.965	60.010	60.505	59.712	821
2025-02-18	60.830	63.160	60.300	60.300	59.510	2,703
2025-02-14	63.000	63.000	61.250	61.250	60.447	2,896
2025-02-13	62.560	62.560	62.560	62.560	61.740	412
2025-02-12	61.370	61.370	61.370	61.370	60.566	125
2025-02-11	60.390	60.645	59.940	60.250	59.460	1,642
2025-02-10	62.440	62.440	59.940	61.900	61.089	1,203
2025-02-07	62.005	62.240	61.165	61.635	60.827	785
2025-02-06	61.270	61.460	60.950	60.950	60.151	4,297
2025-02-05	60.050	61.060	59.550	60.750	59.954	6,167

← NewerPage 7 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.