Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	60.050	61.060	59.550	60.750	59.954	6,167
2025-02-04	59.000	60.190	59.000	60.100	59.312	1,625
2025-02-03	60.000	60.000	58.010	58.370	57.605	9,099
2025-01-31	60.060	60.060	60.000	60.060	59.273	1,310
2025-01-30	60.610	60.610	60.150	60.150	59.362	659
2025-01-29	59.480	59.480	59.480	59.480	58.700	290
2025-01-28	59.770	59.770	58.750	58.750	57.980	1,225
2025-01-27	62.150	62.150	60.000	60.930	60.131	2,001
2025-01-24	63.970	63.970	62.175	62.175	61.360	924
2025-01-23	61.880	62.160	61.880	62.000	61.187	1,923
2025-01-22	62.670	62.670	62.000	62.040	61.227	434
2025-01-21	62.740	62.740	62.740	62.740	61.918	104
2025-01-20	63.050	63.860	63.050	63.500	62.668	620
2025-01-16	61.490	61.500	60.130	61.140	60.339	2,336
2025-01-15	61.860	62.000	61.480	61.730	60.921	1,100
2025-01-14	61.200	61.200	61.200	61.200	60.398	134
2025-01-13	59.220	60.900	59.220	60.730	59.934	1,079
2025-01-10	61.270	61.270	60.000	60.510	59.717	1,250
2025-01-09	59.620	61.340	59.620	61.340	60.536	1,353
2025-01-08	58.890	60.000	58.890	59.600	58.819	2,700
2025-01-07	59.310	59.670	59.000	59.070	58.296	1,406
2025-01-06	58.990	60.460	58.990	59.750	58.967	1,561
2025-01-03	59.505	59.505	58.920	59.190	58.414	1,406
2025-01-02	59.300	59.300	59.200	59.200	58.424	348
2024-12-31	58.610	58.610	58.330	58.330	57.566	506
2024-12-30	58.730	58.730	57.850	57.850	57.092	318
2024-12-27	58.730	58.730	58.730	58.730	57.960	275
2024-12-24	59.500	59.500	59.270	59.280	58.503	606
2024-12-23	56.750	59.500	56.750	59.470	58.691	817
2024-12-20	57.590	59.000	57.590	58.810	58.039	1,244
2024-12-19	57.880	57.880	57.460	57.560	56.806	1,906
2024-12-18	60.100	60.210	58.550	58.570	57.802	1,336
2024-12-17	60.080	60.600	59.810	60.000	59.214	4,942
2024-12-16	62.650	62.700	60.630	60.630	59.835	3,442
2024-12-13	62.500	62.870	62.500	62.870	62.046	294
2024-12-12	64.770	64.770	64.020	64.310	63.344	1,851
2024-12-11	64.810	65.020	64.330	65.020	64.043	1,116
2024-12-10	65.350	65.350	65.160	65.160	64.181	436
2024-12-09	65.530	67.040	65.520	66.340	65.343	3,362
2024-12-06	63.820	64.200	63.820	63.970	63.009	1,542
2024-12-05	64.500	64.500	63.500	63.500	62.546	4,672
2024-12-04	66.970	66.970	64.810	64.820	63.846	1,851
2024-12-03	64.500	66.750	64.500	65.500	64.516	35,341
2024-12-02	65.700	65.700	64.860	64.860	63.886	754
2024-11-29	66.030	66.030	65.660	65.700	64.713	851
2024-11-28	65.550	65.550	65.550	65.550	64.565	760
2024-11-27	65.900	65.900	65.310	65.360	64.378	1,009
2024-11-25	65.220	66.600	65.220	66.600	65.599	666
2024-11-22	66.250	66.250	65.670	65.670	64.683	284
2024-11-21	64.010	66.550	64.000	66.550	65.550	960
2024-11-20	66.550	66.550	66.350	66.350	65.353	1,033
2024-11-19	65.500	66.500	65.500	66.400	65.402	1,490
2024-11-18	65.250	65.250	64.880	65.190	64.211	1,650
2024-11-15	64.990	65.600	64.990	65.600	64.614	560
2024-11-13	63.540	64.000	63.540	63.950	62.989	395
2024-11-12	65.250	65.380	64.500	65.380	64.398	769
2024-11-11	67.650	67.650	66.570	66.570	65.570	725
2024-11-08	68.890	68.890	67.730	67.750	66.732	723
2024-11-07	68.660	71.250	68.660	70.920	69.854	1,445
2024-11-06	67.100	68.750	67.100	68.750	67.717	581

← NewerPage 8 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.