Teck Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 63.880 | 64.800 | 63.490 | 64.720 | 63.741 | 1,221,054 |
| 2024-11-15 | 64.090 | 65.150 | 63.100 | 63.400 | 62.441 | 1,117,996 |
| 2024-11-14 | 62.830 | 64.400 | 62.670 | 63.830 | 62.864 | 1,236,132 |
| 2024-11-13 | 64.690 | 64.950 | 62.700 | 62.860 | 61.909 | 1,656,216 |
| 2024-11-12 | 65.180 | 65.450 | 63.570 | 64.720 | 63.741 | 1,252,691 |
| 2024-11-11 | 66.610 | 67.070 | 65.620 | 66.290 | 65.287 | 753,479 |
| 2024-11-08 | 68.000 | 69.110 | 66.440 | 67.780 | 66.755 | 1,704,135 |
| 2024-11-07 | 70.000 | 71.110 | 69.870 | 70.800 | 69.729 | 1,282,303 |
| 2024-11-06 | 66.650 | 68.840 | 65.150 | 68.430 | 67.395 | 1,653,090 |
| 2024-11-05 | 66.000 | 68.080 | 65.990 | 67.570 | 66.548 | 1,103,769 |
| 2024-11-04 | 66.130 | 66.640 | 65.260 | 65.310 | 64.322 | 802,245 |
| 2024-11-01 | 65.400 | 66.080 | 65.130 | 65.230 | 64.243 | 609,973 |
| 2024-10-31 | 65.320 | 65.520 | 64.330 | 64.780 | 63.800 | 1,167,889 |
| 2024-10-30 | 66.010 | 66.325 | 65.200 | 65.630 | 64.637 | 903,179 |
| 2024-10-29 | 66.340 | 67.260 | 66.280 | 66.560 | 65.553 | 942,738 |
| 2024-10-28 | 66.030 | 67.280 | 65.880 | 66.320 | 65.317 | 1,122,939 |
| 2024-10-25 | 63.920 | 66.350 | 63.920 | 65.800 | 64.805 | 1,151,939 |
| 2024-10-24 | 64.100 | 65.700 | 63.570 | 64.850 | 63.869 | 2,347,102 |
| 2024-10-23 | 68.530 | 68.830 | 67.650 | 68.580 | 67.543 | 782,062 |
| 2024-10-22 | 69.230 | 70.100 | 68.250 | 69.550 | 68.498 | 806,230 |
| 2024-10-21 | 69.880 | 70.080 | 67.800 | 68.790 | 67.749 | 894,702 |
| 2024-10-18 | 70.750 | 70.960 | 69.510 | 69.660 | 68.606 | 807,499 |
| 2024-10-17 | 69.660 | 69.850 | 68.890 | 69.690 | 68.636 | 845,974 |
| 2024-10-16 | 68.560 | 70.190 | 68.430 | 69.230 | 68.183 | 1,099,393 |
| 2024-10-15 | 69.480 | 69.580 | 67.950 | 68.040 | 67.011 | 1,314,667 |
| 2024-10-11 | 69.460 | 70.970 | 69.400 | 70.450 | 69.384 | 1,690,660 |
| 2024-10-10 | 67.160 | 69.490 | 66.820 | 69.260 | 68.212 | 1,617,001 |
| 2024-10-09 | 66.080 | 67.880 | 65.630 | 67.550 | 66.528 | 1,608,163 |
| 2024-10-08 | 67.880 | 68.000 | 65.660 | 66.330 | 65.327 | 1,754,821 |
| 2024-10-07 | 70.270 | 70.480 | 68.930 | 69.690 | 68.636 | 1,618,414 |
| 2024-10-04 | 70.660 | 71.090 | 70.120 | 70.300 | 69.237 | 1,542,863 |
| 2024-10-03 | 69.800 | 70.040 | 69.180 | 69.620 | 68.567 | 906,773 |
| 2024-10-02 | 70.320 | 71.400 | 69.880 | 70.770 | 69.699 | 936,906 |
| 2024-10-01 | 70.960 | 71.120 | 69.380 | 70.000 | 68.941 | 1,424,466 |
| 2024-09-30 | 69.870 | 70.790 | 69.600 | 70.640 | 69.571 | 1,288,840 |
| 2024-09-27 | 72.000 | 72.180 | 70.260 | 70.890 | 69.818 | 1,946,184 |
| 2024-09-26 | 69.850 | 72.920 | 69.850 | 71.940 | 70.852 | 2,378,316 |
| 2024-09-25 | 68.060 | 68.580 | 67.720 | 68.180 | 67.149 | 1,263,891 |
| 2024-09-24 | 69.200 | 69.560 | 68.100 | 68.520 | 67.483 | 2,174,330 |
| 2024-09-23 | 66.280 | 67.450 | 66.240 | 66.350 | 65.346 | 1,977,573 |
| 2024-09-20 | 66.400 | 66.720 | 65.330 | 66.390 | 65.386 | 7,434,224 |
| 2024-09-19 | 66.500 | 67.470 | 65.280 | 66.430 | 65.425 | 1,971,860 |
| 2024-09-18 | 63.780 | 65.640 | 63.060 | 64.130 | 63.160 | 982,564 |
| 2024-09-17 | 63.770 | 64.300 | 63.300 | 63.590 | 62.628 | 1,572,409 |
| 2024-09-16 | 63.520 | 64.050 | 62.780 | 63.950 | 62.983 | 1,739,984 |
| 2024-09-13 | 63.080 | 63.920 | 62.610 | 62.950 | 61.998 | 1,073,508 |
| 2024-09-12 | 61.690 | 63.200 | 61.630 | 62.870 | 61.303 | 1,525,052 |
| 2024-09-11 | 60.600 | 61.040 | 59.120 | 60.770 | 59.256 | 1,437,797 |
| 2024-09-10 | 59.830 | 60.550 | 59.040 | 60.210 | 58.710 | 2,298,948 |
| 2024-09-09 | 59.560 | 60.730 | 59.560 | 59.980 | 58.485 | 919,716 |
| 2024-09-06 | 60.000 | 60.810 | 58.530 | 59.010 | 57.540 | 1,584,220 |
| 2024-09-05 | 61.630 | 62.420 | 60.270 | 60.410 | 58.905 | 889,191 |
| 2024-09-04 | 60.440 | 61.930 | 60.400 | 60.910 | 59.392 | 1,681,692 |
| 2024-09-03 | 62.430 | 62.770 | 60.150 | 60.380 | 58.875 | 1,497,841 |
| 2024-08-30 | 64.170 | 64.750 | 63.600 | 64.530 | 62.922 | 1,772,211 |
| 2024-08-29 | 63.640 | 64.390 | 63.610 | 63.880 | 62.288 | 792,528 |
| 2024-08-28 | 64.290 | 64.530 | 63.300 | 63.460 | 61.879 | 993,361 |
| 2024-08-27 | 65.890 | 66.630 | 65.550 | 65.700 | 64.063 | 1,186,591 |
| 2024-08-26 | 66.660 | 67.160 | 66.200 | 66.420 | 64.765 | 1,133,869 |
| 2024-08-23 | 65.780 | 66.650 | 65.540 | 66.070 | 64.424 | 1,267,711 |
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.