Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	77.760	80.250	77.350	80.210	80.101	879,116
2026-07-20	76.700	77.270	75.540	76.630	76.526	1,144,900
2026-07-17	75.960	78.350	75.200	77.210	77.105	1,105,535
2026-07-16	79.680	79.790	78.280	78.420	78.314	914,441
2026-07-15	84.280	84.320	80.180	81.370	81.260	1,104,038
2026-07-14	83.520	84.730	83.230	84.510	84.395	880,772
2026-07-13	82.720	83.000	81.680	82.770	82.658	972,232
2026-07-10	82.240	85.060	82.000	84.730	84.615	1,250,493
2026-07-09	80.750	84.910	80.460	84.000	83.886	1,227,362
2026-07-08	79.870	80.095	76.660	79.550	79.442	1,125,631
2026-07-07	84.250	84.520	81.880	82.910	82.798	1,139,017
2026-07-06	86.640	87.680	85.550	87.340	87.222	817,773
2026-07-03	86.030	86.775	85.890	86.120	86.003	231,137
2026-07-02	84.460	87.140	83.990	85.110	84.995	1,027,966
2026-06-30	84.360	85.070	83.670	84.470	84.355	1,620,313
2026-06-29	83.120	83.240	81.230	82.640	82.528	958,140
2026-06-26	82.660	84.190	81.900	82.660	82.548	1,105,524
2026-06-25	84.690	85.140	82.740	83.790	83.676	797,572
2026-06-24	81.280	82.300	79.650	82.130	82.019	1,066,466
2026-06-23	83.420	85.860	83.240	84.730	84.615	1,351,817
2026-06-22	89.700	90.110	88.500	89.980	89.858	808,091
2026-06-19	89.560	89.720	87.990	88.930	88.809	2,764,838
2026-06-18	91.990	92.190	90.150	91.020	90.897	756,065
2026-06-17	93.710	95.420	92.650	92.830	92.704	904,310
2026-06-16	93.560	94.800	92.620	93.830	93.703	803,318
2026-06-15	95.350	95.620	92.210	92.500	92.375	1,145,268
2026-06-12	90.430	91.900	90.220	90.610	90.362	1,038,982
2026-06-11	86.500	89.040	85.260	88.810	88.567	1,097,297
2026-06-10	84.640	85.700	82.650	83.550	83.322	1,302,013
2026-06-09	88.060	88.940	83.130	86.450	86.214	1,294,424
2026-06-08	87.200	87.810	86.010	86.620	86.383	1,139,955
2026-06-05	90.170	90.500	85.150	85.900	85.665	1,554,241
2026-06-04	92.980	94.190	92.290	93.590	93.334	797,860
2026-06-03	94.580	95.250	92.700	93.510	93.254	1,002,568
2026-06-02	94.000	98.575	94.000	97.690	97.423	1,323,003
2026-06-01	91.000	94.400	89.940	93.930	93.673	875,587
2026-05-29	90.900	91.940	90.170	91.430	91.180	2,444,119
2026-05-28	89.510	91.860	88.430	91.250	91.001	1,328,501
2026-05-27	89.520	90.290	88.120	90.230	89.983	1,123,823
2026-05-26	88.770	90.160	88.730	90.010	89.764	1,030,296
2026-05-25	88.060	91.000	88.060	90.420	90.173	485,352
2026-05-22	86.300	87.370	85.400	86.580	86.343	842,029
2026-05-21	84.360	87.160	84.110	86.780	86.543	1,068,886
2026-05-20	83.170	84.450	82.160	84.060	83.830	945,308
2026-05-19	81.020	82.590	80.550	81.650	81.427	1,026,556
2026-05-15	84.000	84.990	82.770	84.340	84.109	926,482
2026-05-14	91.750	91.980	89.750	89.810	89.565	732,923
2026-05-13	90.890	92.670	90.650	91.630	91.380	798,478
2026-05-12	88.530	90.560	86.880	90.450	90.203	992,056
2026-05-11	89.000	90.890	88.710	89.280	89.036	884,377
2026-05-08	86.310	88.830	86.190	88.750	88.507	1,066,117
2026-05-07	87.210	87.400	82.750	83.080	82.853	1,458,766
2026-05-06	84.380	85.780	84.270	84.550	84.319	1,979,669
2026-05-05	78.990	79.210	78.310	78.750	78.535	469,383
2026-05-04	78.400	78.740	76.380	77.310	77.099	679,621
2026-05-01	78.700	80.570	78.620	78.800	78.585	572,692
2026-04-30	79.100	79.770	78.140	79.300	79.083	1,348,019
2026-04-29	79.030	79.030	76.850	76.950	76.740	927,546
2026-04-28	79.940	80.170	77.860	79.100	78.884	1,097,721
2026-04-27	81.420	82.220	80.400	82.150	81.925	680,265

← NewerPage 2 of 5 · 250 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.