Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	48.740	49.990	48.740	49.800	49.248	885,030
2025-05-08	47.940	48.640	47.100	48.330	47.794	1,850,986
2025-05-07	47.990	48.130	46.450	47.020	46.498	1,359,364
2025-05-06	47.710	48.650	47.710	48.330	47.794	1,287,202
2025-05-05	48.720	48.890	48.170	48.190	47.655	861,998
2025-05-02	48.500	49.110	47.720	49.010	48.466	1,158,292
2025-05-01	47.060	48.170	46.840	47.380	46.854	923,876
2025-04-30	46.370	47.020	45.600	46.850	46.330	2,197,943
2025-04-29	48.690	49.880	48.690	48.770	48.229	748,772
2025-04-28	49.150	50.080	48.650	48.920	48.377	670,243
2025-04-25	49.720	50.150	48.920	49.360	48.812	1,149,807
2025-04-24	49.510	51.140	49.350	50.160	49.604	1,268,268
2025-04-23	48.460	49.880	48.000	48.370	47.833	1,316,001
2025-04-22	46.220	47.610	45.860	46.840	46.320	1,439,560
2025-04-21	45.890	45.950	44.450	45.280	44.778	776,461
2025-04-17	46.560	46.990	45.110	45.600	45.094	1,038,911
2025-04-16	46.510	47.300	45.370	46.370	45.856	1,357,389
2025-04-15	46.650	47.650	46.520	47.280	46.755	1,319,162
2025-04-14	47.610	48.170	46.200	46.820	46.301	1,188,063
2025-04-11	45.490	47.120	44.650	46.700	46.182	1,519,027
2025-04-10	45.760	45.760	43.380	44.380	43.888	2,365,573
2025-04-09	40.660	48.400	40.230	47.180	46.657	4,452,855
2025-04-08	45.500	46.090	40.730	41.430	40.970	2,104,733
2025-04-07	40.280	45.420	40.280	43.240	42.760	2,723,758
2025-04-04	45.000	45.690	41.610	42.610	42.137	4,326,456
2025-04-03	50.240	50.300	47.660	48.020	47.487	2,501,212
2025-04-02	53.220	53.950	52.150	53.860	53.262	905,374
2025-04-01	52.000	52.860	51.370	52.560	51.977	1,503,848
2025-03-31	51.970	52.670	50.550	52.420	51.838	1,510,848
2025-03-28	55.660	56.110	53.200	53.610	53.015	1,200,930
2025-03-27	56.180	56.720	55.680	56.260	55.636	993,817
2025-03-26	61.300	61.300	57.290	57.330	56.694	1,487,732
2025-03-25	60.910	61.405	60.530	61.050	60.373	1,140,498
2025-03-24	60.580	61.070	59.700	60.020	59.354	1,392,751
2025-03-21	60.160	60.160	58.560	59.490	58.830	2,098,257
2025-03-20	60.500	61.610	60.350	60.770	60.096	750,004
2025-03-19	60.450	61.730	60.190	61.030	60.353	724,378
2025-03-18	61.720	61.720	59.570	60.420	59.750	1,445,483
2025-03-17	61.070	61.740	60.670	61.100	60.422	969,770
2025-03-14	59.230	60.580	59.000	60.480	59.809	899,964
2025-03-13	58.000	60.140	57.890	58.450	57.678	1,786,946
2025-03-12	56.870	58.220	56.380	57.550	56.790	1,332,005
2025-03-11	54.270	55.880	53.950	55.530	54.796	1,451,293
2025-03-10	56.070	56.070	52.830	53.980	53.267	1,623,018
2025-03-07	57.740	58.270	55.860	57.210	56.454	1,233,435
2025-03-06	59.150	60.760	58.050	58.370	57.599	1,531,015
2025-03-05	57.540	59.710	57.200	59.610	58.823	1,413,710
2025-03-04	56.650	57.150	54.740	55.900	55.162	1,394,859
2025-03-03	59.690	60.310	56.890	57.370	56.612	1,110,553
2025-02-28	57.810	58.360	57.130	58.220	57.451	3,335,283
2025-02-27	59.400	59.660	58.010	58.140	57.372	997,175
2025-02-26	59.130	60.120	58.700	59.370	58.586	1,353,119
2025-02-25	58.110	58.830	57.410	58.120	57.352	886,194
2025-02-24	58.730	59.190	57.780	58.290	57.520	702,467
2025-02-21	60.860	61.030	58.050	58.500	57.727	1,159,039
2025-02-20	61.760	62.800	61.120	61.460	60.648	1,144,372
2025-02-19	61.000	61.060	59.540	60.700	59.898	1,053,785
2025-02-18	61.340	61.730	61.020	61.190	60.382	815,977
2025-02-14	62.000	62.960	61.060	61.080	60.273	912,252
2025-02-13	61.500	62.300	61.130	62.220	61.398	640,049

← NewerPage 7 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.