Teck Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 83.250 | 83.700 | 81.990 | 82.230 | 82.005 | 631,942 |
| 2026-04-23 | 83.610 | 86.480 | 81.660 | 83.310 | 83.082 | 1,999,126 |
| 2026-04-22 | 79.530 | 81.230 | 79.415 | 81.050 | 80.828 | 779,922 |
| 2026-04-21 | 80.400 | 80.650 | 77.400 | 77.530 | 77.318 | 834,791 |
| 2026-04-20 | 80.850 | 81.640 | 80.070 | 80.750 | 80.529 | 690,625 |
| 2026-04-17 | 81.000 | 82.810 | 80.340 | 81.280 | 81.058 | 1,088,354 |
| 2026-04-16 | 80.880 | 81.100 | 79.230 | 79.310 | 79.093 | 693,210 |
| 2026-04-15 | 80.580 | 81.455 | 79.330 | 80.090 | 79.871 | 650,703 |
| 2026-04-14 | 80.710 | 81.080 | 79.750 | 81.000 | 80.779 | 789,501 |
| 2026-04-13 | 77.500 | 79.300 | 77.380 | 79.180 | 78.964 | 838,095 |
| 2026-04-10 | 78.420 | 78.820 | 77.320 | 78.170 | 77.956 | 942,577 |
| 2026-04-09 | 77.480 | 78.550 | 75.440 | 75.590 | 75.383 | 798,472 |
| 2026-04-08 | 79.060 | 79.560 | 76.550 | 77.090 | 76.879 | 1,169,680 |
| 2026-04-07 | 73.260 | 73.260 | 71.500 | 73.010 | 72.810 | 617,420 |
| 2026-04-06 | 73.470 | 74.020 | 72.140 | 73.580 | 73.379 | 405,037 |
| 2026-04-02 | 70.800 | 73.600 | 70.300 | 73.510 | 73.309 | 726,185 |
| 2026-04-01 | 74.040 | 74.920 | 73.350 | 73.910 | 73.708 | 1,126,862 |
| 2026-03-31 | 69.630 | 72.180 | 69.610 | 72.100 | 71.903 | 1,252,260 |
| 2026-03-30 | 68.550 | 68.855 | 66.770 | 67.290 | 67.106 | 1,703,228 |
| 2026-03-27 | 65.630 | 68.015 | 65.410 | 67.470 | 67.286 | 781,879 |
| 2026-03-26 | 67.000 | 67.860 | 66.280 | 67.250 | 67.066 | 936,541 |
| 2026-03-25 | 69.100 | 70.030 | 68.570 | 69.670 | 69.480 | 988,703 |
| 2026-03-24 | 64.470 | 67.020 | 64.020 | 66.860 | 66.677 | 898,399 |
| 2026-03-23 | 66.500 | 67.010 | 64.750 | 66.200 | 66.019 | 1,164,795 |
| 2026-03-20 | 64.680 | 65.120 | 61.630 | 62.310 | 62.140 | 2,705,600 |
| 2026-03-19 | 61.530 | 65.730 | 61.200 | 65.070 | 64.892 | 1,076,706 |
| 2026-03-18 | 67.240 | 67.340 | 65.830 | 67.100 | 66.917 | 702,387 |
| 2026-03-17 | 68.440 | 68.960 | 67.680 | 68.460 | 68.273 | 556,508 |
| 2026-03-16 | 67.680 | 68.580 | 67.150 | 68.550 | 68.363 | 939,361 |
| 2026-03-13 | 69.360 | 70.200 | 66.960 | 68.060 | 67.874 | 1,159,251 |
| 2026-03-12 | 71.240 | 71.360 | 69.410 | 70.720 | 70.402 | 1,121,212 |
| 2026-03-11 | 70.520 | 73.100 | 70.000 | 72.340 | 72.015 | 1,822,711 |
| 2026-03-10 | 71.310 | 72.570 | 71.010 | 71.200 | 70.880 | 1,321,593 |
| 2026-03-09 | 66.060 | 69.580 | 65.360 | 69.210 | 68.899 | 2,181,328 |
| 2026-03-06 | 68.500 | 69.960 | 67.900 | 68.650 | 68.341 | 1,789,040 |
| 2026-03-05 | 74.060 | 74.750 | 72.300 | 73.080 | 72.751 | 1,380,233 |
| 2026-03-04 | 76.410 | 77.150 | 75.380 | 75.780 | 75.439 | 1,419,036 |
| 2026-03-03 | 74.000 | 76.120 | 72.130 | 75.770 | 75.429 | 1,654,617 |
| 2026-03-02 | 78.650 | 78.700 | 77.180 | 78.190 | 77.838 | 1,374,694 |
| 2026-02-27 | 83.220 | 83.240 | 79.640 | 80.110 | 79.750 | 2,958,719 |
| 2026-02-26 | 82.330 | 83.530 | 81.250 | 83.440 | 83.065 | 976,734 |
| 2026-02-25 | 85.000 | 85.415 | 83.620 | 83.980 | 83.602 | 993,056 |
| 2026-02-24 | 80.650 | 82.990 | 80.320 | 81.950 | 81.582 | 1,165,784 |
| 2026-02-23 | 81.500 | 82.950 | 80.060 | 81.020 | 80.656 | 906,618 |
| 2026-02-20 | 79.760 | 81.735 | 79.740 | 81.320 | 80.954 | 1,354,309 |
| 2026-02-19 | 78.000 | 81.310 | 77.300 | 81.280 | 80.915 | 1,413,410 |
| 2026-02-18 | 80.000 | 82.020 | 79.660 | 81.340 | 80.974 | 1,464,130 |
| 2026-02-17 | 77.000 | 79.360 | 75.350 | 78.970 | 78.615 | 1,916,395 |
| 2026-02-13 | 78.030 | 80.550 | 77.970 | 80.270 | 79.909 | 976,398 |
| 2026-02-12 | 81.200 | 81.970 | 78.970 | 79.720 | 79.362 | 1,182,049 |
| 2026-02-11 | 81.020 | 82.440 | 79.260 | 81.970 | 81.601 | 1,344,446 |
| 2026-02-10 | 78.110 | 79.520 | 77.840 | 79.150 | 78.794 | 805,744 |
| 2026-02-09 | 75.300 | 78.650 | 75.030 | 78.520 | 78.167 | 1,357,036 |
| 2026-02-06 | 74.260 | 75.320 | 74.150 | 75.150 | 74.812 | 809,604 |
| 2026-02-05 | 75.000 | 76.470 | 73.100 | 73.240 | 72.911 | 1,605,799 |
| 2026-02-04 | 81.890 | 82.180 | 75.600 | 76.290 | 75.947 | 2,027,084 |
| 2026-02-03 | 78.940 | 81.430 | 78.090 | 80.760 | 80.397 | 1,479,680 |
| 2026-02-02 | 74.500 | 75.580 | 73.900 | 74.550 | 74.215 | 1,101,756 |
| 2026-01-30 | 75.500 | 75.880 | 72.510 | 73.080 | 72.751 | 1,724,767 |
| 2026-01-29 | 80.980 | 82.000 | 77.440 | 78.670 | 78.316 | 1,830,586 |
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.