Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	45.150	45.150	44.340	44.520	44.131	1,014,300
2025-08-05	44.420	44.910	43.750	44.880	44.488	1,567,058
2025-08-01	44.070	44.420	43.230	43.610	43.229	1,491,481
2025-07-31	44.240	45.360	44.100	44.930	44.538	1,961,229
2025-07-30	45.520	47.470	43.530	44.500	44.111	2,274,946
2025-07-29	46.480	46.500	45.000	45.510	45.113	1,536,769
2025-07-28	45.100	46.800	44.860	46.350	45.945	1,856,364
2025-07-25	46.830	47.500	45.210	45.230	44.835	3,343,059
2025-07-24	50.410	50.920	47.920	47.940	47.521	3,249,340
2025-07-23	53.260	53.500	52.030	52.490	52.032	1,605,206
2025-07-22	52.120	52.790	51.470	52.720	52.260	1,477,835
2025-07-21	52.310	52.700	51.710	51.960	51.506	1,030,683
2025-07-18	52.250	52.370	51.380	51.480	51.030	1,204,033
2025-07-17	50.770	52.615	50.770	52.320	51.863	1,591,544
2025-07-16	51.630	51.630	49.950	50.740	50.297	1,602,983
2025-07-15	51.750	52.300	50.910	51.500	51.050	1,587,205
2025-07-14	51.900	52.590	51.750	52.560	52.101	894,438
2025-07-11	52.160	52.450	51.250	52.420	51.962	2,095,472
2025-07-10	53.430	53.910	52.640	53.010	52.547	2,248,933
2025-07-09	53.480	54.050	52.320	52.610	52.151	1,504,641
2025-07-08	55.210	57.050	52.960	53.530	53.063	2,518,100
2025-07-07	55.320	55.680	54.620	55.070	54.589	1,050,849
2025-07-04	55.610	56.390	55.510	56.000	55.511	320,071
2025-07-03	56.610	56.750	55.180	56.280	55.789	1,104,626
2025-07-02	55.570	57.800	55.390	56.720	56.225	1,586,581
2025-06-30	55.160	55.820	54.810	55.070	54.589	1,169,537
2025-06-27	56.400	56.440	55.400	55.550	55.065	1,371,310
2025-06-26	53.420	56.810	53.400	56.600	56.106	2,897,194
2025-06-25	53.020	53.280	52.170	52.480	52.022	1,202,518
2025-06-24	52.570	53.030	52.360	52.900	52.438	1,595,085
2025-06-23	51.030	52.830	51.030	52.500	52.042	964,466
2025-06-20	52.860	52.860	51.450	51.500	51.050	2,543,769
2025-06-19	52.200	52.670	51.880	52.110	51.655	444,128
2025-06-18	52.920	52.940	52.250	52.420	51.962	1,087,424
2025-06-17	53.100	53.510	52.360	52.530	52.071	1,113,343
2025-06-16	52.840	53.520	52.830	53.160	52.696	6,085,414
2025-06-13	50.910	52.800	50.800	52.450	51.868	1,583,390
2025-06-12	52.530	52.900	51.590	51.650	51.077	1,321,727
2025-06-11	53.320	53.360	52.230	53.060	52.471	1,536,743
2025-06-10	53.510	53.510	52.770	53.350	52.758	1,065,091
2025-06-09	53.020	53.970	53.020	53.370	52.778	6,227,233
2025-06-06	53.070	53.530	52.760	52.830	52.244	1,425,768
2025-06-05	52.030	53.450	52.010	52.760	52.175	1,970,074
2025-06-04	50.800	51.650	50.640	50.990	50.424	946,193
2025-06-03	50.100	50.910	49.710	50.850	50.286	903,417
2025-06-02	51.610	52.090	49.990	50.620	50.058	1,199,321
2025-05-30	51.610	51.610	50.285	50.860	50.296	2,269,515
2025-05-29	52.230	52.570	51.760	52.030	51.453	791,136
2025-05-28	52.090	52.090	51.170	51.740	51.166	1,030,959
2025-05-27	52.720	52.900	51.480	52.340	51.759	1,900,915
2025-05-26	50.240	52.940	50.220	52.260	51.680	1,181,213
2025-05-23	48.520	50.280	48.510	50.240	49.683	1,127,810
2025-05-22	49.220	49.600	48.920	49.200	48.654	1,162,360
2025-05-21	49.980	50.130	49.300	49.430	48.882	993,304
2025-05-20	50.120	50.470	49.740	50.030	49.475	995,853
2025-05-16	50.420	50.520	48.690	49.860	49.307	1,419,946
2025-05-15	51.090	51.300	50.150	50.970	50.405	1,470,482
2025-05-14	52.450	52.510	51.580	51.850	51.275	951,728
2025-05-13	53.030	54.120	52.880	52.930	52.343	1,349,337
2025-05-12	53.000	54.310	52.390	52.720	52.135	1,522,994

← NewerPage 6 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.