Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	77.000	77.490	75.840	77.110	76.763	1,033,380
2026-01-27	75.000	76.830	74.930	76.650	76.305	949,973
2026-01-26	75.700	76.550	75.020	75.100	74.762	1,364,923
2026-01-23	74.090	74.090	72.600	72.650	72.323	1,251,174
2026-01-22	73.790	74.190	70.360	70.600	70.283	984,602
2026-01-21	72.520	74.420	72.500	73.310	72.980	1,525,440
2026-01-20	69.920	70.040	68.780	69.470	69.158	1,065,170
2026-01-19	70.250	70.660	69.640	70.320	70.004	204,593
2026-01-16	71.140	71.240	69.200	70.350	70.034	1,662,378
2026-01-15	70.990	72.835	70.990	72.630	72.303	954,501
2026-01-14	70.800	72.630	70.330	72.440	72.114	1,582,656
2026-01-13	70.590	70.850	69.030	69.140	68.829	761,190
2026-01-12	70.770	71.125	70.010	70.150	69.835	772,636
2026-01-09	69.110	70.060	68.710	68.990	68.680	652,816
2026-01-08	67.400	68.500	66.840	68.460	68.152	1,229,741
2026-01-07	69.140	69.280	67.530	68.880	68.570	1,307,916
2026-01-06	69.200	72.070	69.200	70.920	70.601	1,370,183
2026-01-05	67.500	69.220	67.380	68.820	68.511	1,390,805
2026-01-02	66.680	67.620	65.410	65.990	65.693	704,688
2025-12-31	65.350	66.150	65.230	65.710	65.415	450,046
2025-12-30	65.900	66.670	65.620	65.660	65.365	838,902
2025-12-29	64.610	65.390	63.530	65.330	65.036	964,270
2025-12-24	64.060	64.140	62.320	63.700	63.414	373,865
2025-12-23	63.100	64.550	63.030	64.000	63.712	907,754
2025-12-22	62.100	62.370	61.440	62.110	61.831	697,776
2025-12-19	62.550	63.120	61.450	61.570	61.293	3,546,682
2025-12-18	61.260	62.500	61.230	62.340	62.060	1,753,647
2025-12-17	61.450	61.900	60.400	61.000	60.726	1,188,609
2025-12-16	59.820	60.450	59.120	59.360	59.093	1,014,356
2025-12-15	60.500	60.580	59.000	59.300	59.033	1,045,320
2025-12-12	61.580	62.070	58.620	59.400	59.009	1,715,988
2025-12-11	60.650	62.460	60.650	62.020	61.611	1,312,247
2025-12-10	62.000	62.290	59.950	60.330	59.932	1,164,777
2025-12-09	60.410	62.330	60.310	61.950	61.542	636,598
2025-12-08	62.460	62.890	61.390	61.430	61.025	533,791
2025-12-05	63.900	64.240	62.280	62.360	61.949	663,529
2025-12-04	62.540	63.300	62.400	62.620	62.207	669,101
2025-12-03	61.870	62.600	61.750	62.040	61.631	951,670
2025-12-02	60.650	60.660	59.450	60.430	60.032	812,412
2025-12-01	61.940	61.960	60.580	60.620	60.220	1,067,355
2025-11-28	60.750	60.750	59.410	59.490	59.098	584,840
2025-11-27	59.250	60.210	59.250	60.100	59.704	149,145
2025-11-26	60.000	60.650	59.800	59.820	59.426	910,284
2025-11-25	59.000	59.850	59.000	59.600	59.207	1,161,269
2025-11-24	56.080	58.360	55.720	57.940	57.558	2,352,580
2025-11-21	54.350	56.830	54.350	56.200	55.830	1,173,430
2025-11-20	56.930	57.330	53.550	53.850	53.495	1,079,266
2025-11-19	55.530	57.900	55.330	56.320	55.949	1,003,460
2025-11-18	55.800	55.890	54.090	54.620	54.260	1,120,632
2025-11-17	57.500	57.790	56.250	56.730	56.356	799,673
2025-11-14	57.810	59.330	57.180	57.660	57.280	1,018,307
2025-11-13	61.070	61.300	57.730	58.750	58.363	940,914
2025-11-12	60.620	61.370	60.470	61.240	60.836	758,904
2025-11-11	59.580	60.600	59.450	60.140	59.744	627,089
2025-11-10	59.000	60.040	59.000	59.360	58.969	775,778
2025-11-07	57.570	58.300	57.230	57.600	57.220	934,836
2025-11-06	59.130	60.160	58.410	58.500	58.114	931,190
2025-11-05	58.380	58.960	57.670	58.820	58.432	1,739,136
2025-11-04	57.500	58.710	56.840	57.940	57.558	1,223,796
2025-11-03	59.780	60.150	58.980	60.000	59.605	715,496

← NewerPage 4 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.