Teck Resources Limited historical data

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

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

← NewerPage 3 of 21 · 1,255 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.