Teck Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 67.000 | 68.420 | 67.000 | 68.420 | 67.392 | 772 |
| 2024-11-04 | 66.660 | 67.260 | 66.620 | 66.620 | 65.619 | 1,401 |
| 2024-11-01 | 66.350 | 66.350 | 65.900 | 65.960 | 64.969 | 701 |
| 2024-10-31 | 65.750 | 65.750 | 65.430 | 65.510 | 64.526 | 6,461 |
| 2024-10-30 | 67.010 | 67.020 | 66.250 | 66.250 | 65.255 | 10,716 |
| 2024-10-29 | 66.870 | 67.100 | 66.470 | 67.000 | 65.993 | 2,165 |
| 2024-10-28 | 67.000 | 67.630 | 67.000 | 67.000 | 65.993 | 687 |
| 2024-10-25 | 65.500 | 66.990 | 65.500 | 66.370 | 65.373 | 3,962 |
| 2024-10-24 | 67.950 | 67.950 | 64.350 | 66.300 | 65.304 | 7,532 |
| 2024-10-23 | 68.360 | 68.690 | 68.100 | 68.690 | 67.658 | 1,522 |
| 2024-10-22 | 68.000 | 69.890 | 68.000 | 69.630 | 68.584 | 2,116 |
| 2024-10-21 | 70.050 | 70.050 | 68.000 | 68.000 | 66.978 | 955 |
| 2024-10-18 | 70.000 | 70.040 | 70.000 | 70.040 | 68.988 | 743 |
| 2024-10-17 | 69.240 | 69.830 | 69.240 | 69.830 | 68.781 | 935 |
| 2024-10-16 | 68.040 | 69.250 | 68.040 | 69.180 | 68.141 | 841 |
| 2024-10-15 | 70.470 | 70.470 | 68.220 | 68.220 | 67.195 | 2,689 |
| 2024-10-11 | 70.240 | 71.000 | 70.240 | 70.450 | 69.392 | 2,044 |
| 2024-10-10 | 67.350 | 69.420 | 67.200 | 69.420 | 68.377 | 1,955 |
| 2024-10-09 | 66.500 | 67.950 | 65.880 | 67.950 | 66.929 | 4,915 |
| 2024-10-08 | 69.570 | 69.570 | 65.700 | 66.490 | 65.491 | 7,431 |
| 2024-10-07 | 70.840 | 70.840 | 69.580 | 69.610 | 68.564 | 1,531 |
| 2024-10-04 | 70.750 | 71.200 | 70.020 | 70.020 | 68.968 | 1,915 |
| 2024-10-03 | 70.310 | 70.310 | 69.350 | 69.420 | 68.377 | 2,356 |
| 2024-10-02 | 70.180 | 71.160 | 70.180 | 70.880 | 69.815 | 1,529 |
| 2024-10-01 | 70.570 | 71.200 | 69.700 | 69.970 | 68.919 | 4,494 |
| 2024-09-30 | 70.580 | 70.700 | 69.790 | 70.670 | 69.608 | 1,730 |
| 2024-09-27 | 71.640 | 71.640 | 70.960 | 70.960 | 69.894 | 1,221 |
| 2024-09-26 | 70.990 | 72.660 | 70.990 | 71.750 | 70.672 | 7,838 |
| 2024-09-25 | 68.320 | 68.320 | 67.800 | 68.310 | 67.284 | 2,444 |
| 2024-09-24 | 68.870 | 69.290 | 68.400 | 68.770 | 67.737 | 4,565 |
| 2024-09-23 | 66.460 | 66.700 | 65.980 | 65.980 | 64.989 | 980 |
| 2024-09-20 | 66.150 | 66.350 | 65.550 | 66.350 | 65.353 | 1,100 |
| 2024-09-19 | 65.230 | 66.870 | 65.230 | 66.480 | 65.481 | 3,920 |
| 2024-09-18 | 63.500 | 65.530 | 63.120 | 64.470 | 63.501 | 770 |
| 2024-09-17 | 63.820 | 63.820 | 63.630 | 63.630 | 62.674 | 1,600 |
| 2024-09-16 | 63.250 | 63.800 | 63.250 | 63.800 | 62.841 | 912 |
| 2024-09-13 | 63.190 | 63.200 | 62.670 | 63.000 | 62.053 | 1,017 |
| 2024-09-12 | 62.230 | 63.000 | 62.230 | 63.000 | 61.438 | 1,318 |
| 2024-09-11 | 60.730 | 60.890 | 59.580 | 60.890 | 59.380 | 1,977 |
| 2024-09-10 | 59.600 | 60.400 | 59.520 | 60.350 | 58.854 | 1,209 |
| 2024-09-09 | 60.300 | 60.500 | 60.000 | 60.000 | 58.512 | 1,650 |
| 2024-09-06 | 60.500 | 60.500 | 58.650 | 58.880 | 57.420 | 3,480 |
| 2024-09-05 | 62.010 | 62.100 | 60.270 | 60.270 | 58.776 | 2,720 |
| 2024-09-04 | 60.000 | 62.000 | 60.000 | 60.700 | 59.195 | 2,107 |
| 2024-09-03 | 64.270 | 64.270 | 60.250 | 60.260 | 58.766 | 4,532 |
| 2024-08-30 | 64.215 | 64.330 | 64.000 | 64.310 | 62.715 | 1,000 |
| 2024-08-29 | 63.680 | 64.300 | 63.000 | 64.100 | 62.511 | 1,216 |
| 2024-08-28 | 64.020 | 64.020 | 63.500 | 63.500 | 61.925 | 1,562 |
| 2024-08-27 | 65.505 | 66.810 | 65.505 | 65.860 | 64.227 | 831 |
| 2024-08-26 | 66.505 | 67.120 | 66.320 | 66.570 | 64.919 | 807 |
| 2024-08-23 | 66.525 | 66.525 | 65.920 | 66.010 | 64.373 | 750 |
| 2024-08-22 | 66.200 | 66.200 | 65.080 | 65.200 | 63.583 | 2,805 |
| 2024-08-21 | 66.340 | 66.760 | 66.340 | 66.760 | 65.105 | 900 |
| 2024-08-20 | 67.030 | 67.030 | 65.930 | 66.000 | 64.363 | 1,568 |
| 2024-08-16 | 67.010 | 67.010 | 66.490 | 66.920 | 65.261 | 1,242 |
| 2024-08-15 | 64.250 | 67.660 | 64.250 | 67.480 | 65.807 | 10,813 |
| 2024-08-14 | 63.310 | 64.000 | 63.310 | 64.000 | 62.413 | 310 |
| 2024-08-13 | 63.020 | 64.300 | 63.000 | 64.100 | 62.511 | 803 |
| 2024-08-12 | 63.500 | 63.980 | 63.195 | 63.980 | 62.394 | 1,395 |
| 2024-08-09 | 62.010 | 62.440 | 61.590 | 62.440 | 60.892 | 1,220 |
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.