Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	61.500	62.300	61.130	62.220	61.398	640,049
2025-02-12	59.920	61.480	59.920	61.370	60.559	687,275
2025-02-11	59.910	60.610	59.750	60.410	59.612	1,077,348
2025-02-10	62.810	62.850	61.570	61.770	60.954	819,100
2025-02-07	62.000	63.340	61.270	61.510	60.697	1,404,760
2025-02-06	61.750	62.240	60.610	60.970	60.165	732,755
2025-02-05	59.920	60.955	59.540	60.850	60.046	972,758
2025-02-04	58.050	60.310	58.050	60.030	59.237	863,599
2025-02-03	57.170	59.640	57.170	58.390	57.619	1,140,152
2025-01-31	60.340	60.740	59.150	59.370	58.586	946,385
2025-01-30	60.100	60.710	59.800	60.390	59.592	1,229,463
2025-01-29	58.790	60.220	58.760	59.330	58.546	1,399,162
2025-01-28	60.850	60.970	58.620	58.820	58.043	963,039
2025-01-27	61.270	61.510	59.940	60.980	60.174	935,908
2025-01-24	62.700	63.120	62.070	62.200	61.378	1,009,328
2025-01-23	61.420	62.380	61.230	62.290	61.467	938,257
2025-01-22	63.160	63.400	61.660	61.730	60.915	996,871
2025-01-21	63.200	64.060	62.270	62.690	61.862	890,964
2025-01-20	62.510	63.820	62.510	63.670	62.829	457,205
2025-01-17	61.350	63.210	61.030	62.450	61.625	1,334,334
2025-01-16	61.640	61.830	59.450	61.010	60.204	1,012,486
2025-01-15	61.820	62.110	61.020	61.320	60.510	854,289
2025-01-14	60.990	61.660	60.820	61.030	60.224	802,009
2025-01-13	60.000	61.800	60.000	60.760	59.957	805,979
2025-01-10	61.000	61.050	59.970	60.680	59.878	1,760,156
2025-01-09	59.790	61.450	59.760	61.170	60.362	676,262
2025-01-08	58.880	60.050	58.450	59.630	58.842	977,172
2025-01-07	59.990	60.080	58.740	59.120	58.339	773,529
2025-01-06	60.230	60.780	59.320	59.420	58.635	1,136,364
2025-01-03	59.180	59.580	58.470	59.210	58.428	734,863
2025-01-02	58.790	59.550	58.580	58.920	58.142	494,537
2024-12-31	57.860	58.770	57.800	58.280	57.510	579,712
2024-12-30	58.300	58.470	57.670	57.910	57.145	527,988
2024-12-27	58.700	59.320	58.380	58.830	58.053	584,182
2024-12-24	59.440	59.470	58.700	59.330	58.546	319,491
2024-12-23	58.500	59.490	58.460	59.320	58.536	694,773
2024-12-20	57.170	59.310	57.150	58.840	58.063	3,076,347
2024-12-19	57.880	58.400	57.260	57.540	56.780	728,766
2024-12-18	60.170	60.210	57.500	57.900	57.135	1,513,986
2024-12-17	60.150	60.740	59.730	60.220	59.425	954,852
2024-12-16	62.400	62.760	60.440	60.870	60.066	1,155,798
2024-12-13	63.670	63.720	62.100	62.750	61.921	761,234
2024-12-12	64.950	64.970	63.840	64.300	63.327	872,340
2024-12-11	64.590	65.070	64.170	64.940	63.958	839,804
2024-12-10	64.940	65.810	64.180	64.480	63.505	1,508,852
2024-12-09	66.290	67.550	65.720	66.330	65.327	1,473,323
2024-12-06	63.920	64.100	63.540	63.640	62.677	725,561
2024-12-05	64.220	64.480	63.360	63.690	62.727	896,388
2024-12-04	65.000	65.270	64.350	64.400	63.426	865,329
2024-12-03	66.380	67.770	64.610	64.880	63.899	1,232,010
2024-12-02	65.420	65.830	64.060	64.770	63.790	776,764
2024-11-29	65.000	65.790	64.890	65.370	64.381	742,374
2024-11-28	64.720	65.400	64.720	65.270	64.283	275,012
2024-11-27	65.200	66.220	64.670	64.890	63.908	687,652
2024-11-26	66.050	66.050	64.940	65.130	64.145	748,986
2024-11-25	65.510	66.280	65.300	65.870	64.874	1,745,422
2024-11-22	65.830	65.990	65.200	65.430	64.440	852,906
2024-11-21	65.420	66.245	65.170	65.970	64.972	853,321
2024-11-20	65.810	66.400	65.190	65.250	64.263	715,151
2024-11-19	64.500	65.950	64.090	65.820	64.824	668,333

← NewerPage 8 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.