Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	60.240	60.510	59.570	60.170	59.773	1,791,107
2025-10-30	60.550	60.750	59.370	60.290	59.893	753,368
2025-10-29	60.970	61.690	60.630	61.310	60.906	1,137,529
2025-10-28	59.530	60.720	59.050	60.200	59.803	1,556,566
2025-10-27	59.700	59.895	58.000	58.500	58.114	1,771,264
2025-10-24	59.590	59.920	58.805	59.520	59.128	749,519
2025-10-23	59.710	60.480	59.170	59.390	58.999	835,777
2025-10-22	60.370	61.870	58.210	58.970	58.581	1,288,630
2025-10-21	61.300	61.300	59.070	60.040	59.644	858,313
2025-10-20	61.300	62.600	61.160	62.140	61.730	732,885
2025-10-17	61.560	61.940	59.650	60.720	60.320	918,338
2025-10-16	61.240	62.790	60.980	62.250	61.840	1,625,909
2025-10-15	61.880	61.880	60.100	61.490	61.085	966,383
2025-10-14	59.700	61.920	58.890	60.700	60.300	1,448,146
2025-10-10	61.340	61.810	57.740	58.640	58.254	2,482,448
2025-10-09	61.380	61.910	60.680	61.520	61.115	1,602,107
2025-10-08	58.750	61.090	58.500	60.010	59.614	2,367,092
2025-10-07	60.680	60.950	59.150	59.170	58.780	816,259
2025-10-06	60.880	61.610	60.040	60.050	59.654	820,542
2025-10-03	61.360	61.360	59.990	60.290	59.893	1,089,296
2025-10-02	61.730	62.300	60.000	60.540	60.141	1,550,085
2025-10-01	61.500	62.140	60.590	61.510	61.105	981,629
2025-09-30	61.120	61.870	60.310	61.050	60.648	1,460,211
2025-09-29	57.950	61.460	57.860	61.410	61.005	2,204,937
2025-09-26	55.300	58.120	55.250	57.750	57.369	1,747,414
2025-09-25	55.330	56.320	54.560	55.730	55.363	1,197,644
2025-09-24	55.000	57.040	54.985	55.640	55.273	1,960,050
2025-09-23	53.750	54.190	52.700	53.440	53.088	2,082,342
2025-09-22	54.060	54.550	53.350	53.500	53.147	1,948,649
2025-09-19	56.600	56.600	53.700	54.050	53.694	4,246,575
2025-09-18	54.930	55.670	54.300	54.420	54.061	1,064,875
2025-09-17	54.860	55.720	54.060	54.580	54.220	1,951,430
2025-09-16	57.440	58.020	55.140	55.310	54.945	2,881,359
2025-09-15	57.800	58.920	57.550	57.790	57.409	1,824,590
2025-09-12	57.720	58.410	56.820	57.990	57.484	1,794,159
2025-09-11	55.600	57.950	55.600	57.670	57.166	2,211,879
2025-09-10	55.150	56.410	55.000	56.110	55.620	3,398,065
2025-09-09	56.250	57.500	53.430	54.090	53.618	7,347,978
2025-09-08	48.860	49.150	47.460	48.500	48.077	1,641,694
2025-09-05	45.920	47.700	45.910	47.560	47.145	2,226,690
2025-09-04	45.830	46.130	43.845	45.270	44.875	3,059,918
2025-09-03	46.920	48.150	46.530	46.590	46.183	2,515,057
2025-09-02	46.530	46.760	45.370	46.260	45.856	948,128
2025-08-29	46.500	47.240	46.410	46.960	46.550	1,399,920
2025-08-28	45.550	46.710	45.550	46.460	46.054	1,172,952
2025-08-27	45.410	45.440	44.830	45.390	44.994	732,319
2025-08-26	45.700	46.190	45.260	46.030	45.628	1,296,783
2025-08-25	46.700	47.000	46.000	46.160	45.757	852,933
2025-08-22	44.300	47.090	44.260	46.490	46.084	1,631,881
2025-08-21	43.240	44.150	43.240	44.150	43.764	597,564
2025-08-20	43.310	43.850	42.950	43.330	42.952	894,909
2025-08-19	44.020	44.220	43.450	43.530	43.150	937,616
2025-08-18	44.290	44.290	43.650	43.670	43.289	914,001
2025-08-15	44.850	45.030	44.460	44.550	44.161	774,738
2025-08-14	44.480	44.750	43.910	44.570	44.181	1,093,125
2025-08-13	45.180	45.520	44.810	45.030	44.637	1,245,676
2025-08-12	44.980	45.180	44.540	44.790	44.399	1,110,294
2025-08-11	45.150	45.600	44.110	44.510	44.121	1,162,417
2025-08-08	45.750	46.390	45.420	45.450	45.053	1,598,364
2025-08-07	45.360	45.760	45.120	45.600	45.202	1,443,705

← NewerPage 5 of 21 · 1,257 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.