Teck Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 92.270 | 94.230 | 90.000 | 91.440 | 91.440 | 737,137 |
| 2026-10-15 | 91.050 | 93.520 | 89.810 | 93.370 | 93.370 | 734,512 |
| 2026-10-14 | 94.810 | 94.830 | 91.600 | 92.230 | 92.230 | 975,580 |
| 2026-10-13 | 96.720 | 96.720 | 94.260 | 95.460 | 95.460 | 734,203 |
| 2026-10-09 | 95.790 | 97.160 | 95.190 | 97.100 | 97.100 | 1,648,817 |
| 2026-10-08 | 92.630 | 93.230 | 91.830 | 92.100 | 92.100 | 793,595 |
| 2026-10-07 | 93.890 | 93.890 | 92.610 | 93.260 | 93.260 | 966,528 |
| 2026-10-06 | 97.480 | 97.480 | 95.230 | 95.380 | 95.380 | 1,175,566 |
| 2026-10-05 | 97.580 | 97.810 | 95.630 | 96.800 | 96.800 | 1,054,393 |
| 2026-10-02 | 94.490 | 97.860 | 94.490 | 97.760 | 97.760 | 1,318,378 |
| 2026-10-01 | 92.270 | 93.730 | 91.300 | 92.800 | 92.800 | 994,917 |
| 2026-09-30 | 93.230 | 96.170 | 92.420 | 93.700 | 93.700 | 2,311,212 |
| 2026-09-29 | 92.900 | 93.810 | 91.770 | 91.970 | 91.970 | 1,087,181 |
| 2026-09-28 | 91.000 | 92.500 | 90.670 | 92.170 | 92.170 | 1,548,316 |
| 2026-09-25 | 93.410 | 93.960 | 92.580 | 93.450 | 93.450 | 1,064,422 |
| 2026-09-24 | 93.750 | 94.200 | 90.800 | 94.030 | 94.030 | 1,465,720 |
| 2026-09-23 | 94.250 | 94.510 | 92.600 | 94.190 | 94.190 | 1,099,570 |
| 2026-09-22 | 95.440 | 97.660 | 94.740 | 96.950 | 96.950 | 1,240,233 |
| 2026-09-21 | 94.350 | 94.410 | 92.520 | 93.710 | 93.710 | 640,125 |
| 2026-09-18 | 91.400 | 91.800 | 90.210 | 91.700 | 91.700 | 4,412,940 |
| 2026-09-17 | 91.660 | 92.840 | 91.230 | 91.280 | 91.280 | 496,807 |
| 2026-09-16 | 90.580 | 91.180 | 88.340 | 89.850 | 89.850 | 741,343 |
| 2026-09-15 | 91.240 | 91.250 | 88.580 | 89.990 | 89.990 | 890,449 |
| 2026-09-14 | 89.220 | 92.400 | 88.030 | 92.160 | 92.035 | 1,271,042 |
| 2026-09-11 | 92.050 | 92.690 | 91.330 | 92.110 | 91.985 | 936,181 |
| 2026-09-10 | 90.520 | 91.430 | 89.160 | 91.210 | 91.086 | 1,270,765 |
| 2026-09-09 | 97.910 | 98.670 | 95.500 | 97.280 | 97.148 | 1,223,944 |
| 2026-09-08 | 98.600 | 99.910 | 97.990 | 99.250 | 99.115 | 1,926,754 |
| 2026-09-04 | 93.610 | 96.000 | 93.500 | 95.590 | 95.460 | 873,146 |
| 2026-09-03 | 95.100 | 95.770 | 93.010 | 94.960 | 94.831 | 1,058,760 |
| 2026-09-02 | 94.260 | 95.420 | 91.990 | 92.820 | 92.694 | 841,016 |
| 2026-09-01 | 93.900 | 94.350 | 92.250 | 92.780 | 92.654 | 1,502,443 |
| 2026-08-31 | 96.900 | 97.300 | 94.100 | 94.510 | 94.382 | 1,411,989 |
| 2026-08-28 | 99.000 | 99.275 | 95.830 | 96.430 | 96.299 | 1,302,121 |
| 2026-08-27 | 98.420 | 98.810 | 97.410 | 97.770 | 97.637 | 789,581 |
| 2026-08-26 | 98.900 | 99.810 | 98.670 | 98.760 | 98.626 | 1,782,364 |
| 2026-08-25 | 96.320 | 99.040 | 96.200 | 98.980 | 98.846 | 1,035,747 |
| 2026-08-24 | 95.880 | 97.310 | 95.185 | 97.260 | 97.128 | 999,848 |
| 2026-08-21 | 93.440 | 95.460 | 93.440 | 95.300 | 95.171 | 1,155,685 |
| 2026-08-20 | 88.960 | 91.440 | 88.590 | 91.380 | 91.256 | 942,989 |
| 2026-08-19 | 90.480 | 91.730 | 89.690 | 91.190 | 91.066 | 1,370,990 |
| 2026-08-18 | 88.750 | 89.490 | 87.250 | 88.890 | 88.769 | 944,791 |
| 2026-08-17 | 88.720 | 90.400 | 88.720 | 89.980 | 89.858 | 903,543 |
| 2026-08-14 | 88.330 | 89.480 | 87.750 | 88.170 | 88.050 | 627,988 |
| 2026-08-13 | 90.700 | 90.900 | 88.200 | 88.850 | 88.730 | 1,443,006 |
| 2026-08-12 | 94.350 | 94.700 | 91.900 | 92.000 | 91.875 | 702,001 |
| 2026-08-11 | 93.770 | 93.910 | 91.900 | 92.120 | 91.995 | 690,733 |
| 2026-08-10 | 92.590 | 94.420 | 91.610 | 93.270 | 93.144 | 796,380 |
| 2026-08-07 | 93.300 | 93.700 | 92.220 | 92.750 | 92.624 | 965,608 |
| 2026-08-06 | 91.360 | 93.570 | 91.090 | 92.760 | 92.634 | 920,573 |
| 2026-08-05 | 92.150 | 93.255 | 91.960 | 92.560 | 92.435 | 807,126 |
| 2026-08-04 | 89.840 | 92.200 | 89.000 | 91.020 | 90.897 | 1,776,995 |
| 2026-07-31 | 87.390 | 87.800 | 84.070 | 84.360 | 84.246 | 1,014,518 |
| 2026-07-30 | 86.070 | 87.640 | 84.560 | 87.530 | 87.411 | 1,465,830 |
| 2026-07-29 | 81.830 | 83.510 | 79.860 | 80.870 | 80.760 | 1,030,575 |
| 2026-07-28 | 82.480 | 83.520 | 80.630 | 82.770 | 82.658 | 871,375 |
| 2026-07-27 | 85.650 | 85.850 | 82.960 | 84.320 | 84.206 | 984,024 |
| 2026-07-24 | 85.730 | 86.310 | 84.670 | 85.010 | 84.895 | 932,027 |
| 2026-07-23 | 82.860 | 84.880 | 82.550 | 84.180 | 84.066 | 1,302,399 |
| 2026-07-22 | 79.390 | 80.950 | 79.390 | 80.660 | 80.551 | 983,805 |
Page 1 of 3 · 125 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.