Toronto - Delayed Quote
CAD
Teck Resources Limited (TECK-B.TO)
84.51
-4.71
(-5.28%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
85.88
86.02
83.65
84.51
84.51
2,365,088
Oct 29, 2026
87.73
90.01
87.30
89.22
89.22
931,913
Oct 28, 2026
86.70
88.57
86.59
88.10
88.10
1,487,983
Oct 27, 2026
85.83
87.59
84.97
87.39
87.39
1,251,907
Oct 26, 2026
84.32
84.94
82.84
84.45
84.45
1,135,629
Oct 23, 2026
83.03
83.46
81.50
82.68
82.68
1,094,998
Oct 22, 2026
84.12
84.61
82.30
82.58
82.58
1,939,664
Oct 21, 2026
89.44
89.99
87.05
88.14
88.14
1,530,136
Oct 20, 2026
89.28
91.77
88.02
90.51
90.51
665,690
Oct 19, 2026
89.48
90.47
88.45
89.59
89.59
1,516,019
Oct 16, 2026
92.27
94.23
90.00
91.44
91.44
737,291
Oct 15, 2026
91.05
93.52
89.81
93.37
93.37
734,512
Oct 14, 2026
94.81
94.83
91.60
92.23
92.23
975,580
Oct 13, 2026
96.72
96.72
94.26
95.46
95.46
734,203
Oct 9, 2026
95.79
97.16
95.19
97.10
97.10
1,648,817
Oct 8, 2026
92.63
93.23
91.83
92.10
92.10
793,595
Oct 7, 2026
93.89
93.89
92.61
93.26
93.26
966,528
Oct 6, 2026
97.48
97.48
95.23
95.38
95.38
1,175,566
Oct 5, 2026
97.58
97.81
95.63
96.80
96.80
1,054,393
Oct 2, 2026
94.49
97.86
94.49
97.76
97.76
1,318,378
Oct 1, 2026
92.27
93.73
91.30
92.80
92.80
994,917
Sep 30, 2026
93.23
96.17
92.42
93.70
93.70
2,311,212
Sep 29, 2026
92.90
93.81
91.77
91.97
91.97
1,087,181
Sep 28, 2026
91.00
92.50
90.67
92.17
92.17
1,548,316
Sep 25, 2026
93.41
93.96
92.58
93.45
93.45
1,064,422
Sep 24, 2026
93.75
94.20
90.80
94.03
94.03
1,465,720
Sep 23, 2026
94.25
94.51
92.60
94.19
94.19
1,099,570
Sep 22, 2026
95.44
97.66
94.74
96.95
96.95
1,240,233
Sep 21, 2026
94.35
94.41
92.52
93.71
93.71
640,125
Sep 18, 2026
91.40
91.80
90.21
91.70
91.70
4,412,940
Sep 17, 2026
91.66
92.84
91.23
91.28
91.28
496,807
Sep 16, 2026
90.58
91.18
88.34
89.85
89.85
741,343
Sep 15, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
91.24
91.25
88.58
89.99
89.99
890,449
Sep 14, 2026
89.22
92.40
88.03
92.16
92.04
1,271,042
Sep 11, 2026
92.05
92.69
91.33
92.11
91.99
936,181
Sep 10, 2026
90.52
91.43
89.16
91.21
91.09
1,270,765
Sep 9, 2026
97.91
98.67
95.50
97.28
97.15
1,223,944
Sep 8, 2026
98.60
99.91
97.99
99.25
99.12
1,926,754
Sep 4, 2026
93.61
96.00
93.50
95.59
95.46
873,146
Sep 3, 2026
95.10
95.77
93.01
94.96
94.83
1,058,760
Sep 2, 2026
94.26
95.42
91.99
92.82
92.69
841,016
Sep 1, 2026
93.90
94.35
92.25
92.78
92.65
1,502,443
Aug 31, 2026
96.90
97.30
94.10
94.51
94.38
1,411,989
Aug 28, 2026
99.00
99.28
95.83
96.43
96.30
1,302,121
Aug 27, 2026
98.42
98.81
97.41
97.77
97.64
789,581
Aug 26, 2026
98.90
99.81
98.67
98.76
98.63
1,782,364
Aug 25, 2026
96.32
99.04
96.20
98.98
98.85
1,035,747
Aug 24, 2026
95.88
97.31
95.18
97.26
97.13
999,848
Aug 21, 2026
93.44
95.46
93.44
95.30
95.17
1,155,685
Aug 20, 2026
88.96
91.44
88.59
91.38
91.26
942,989
Aug 19, 2026
90.48
91.73
89.69
91.19
91.07
1,370,990
Aug 18, 2026
88.75
89.49
87.25
88.89
88.77
944,791
Aug 17, 2026
88.72
90.40
88.72
89.98
89.86
903,543
Aug 14, 2026
88.33
89.48
87.75
88.17
88.05
627,988
Aug 13, 2026
90.70
90.90
88.20
88.85
88.73
1,443,006
Aug 12, 2026
94.35
94.70
91.90
92.00
91.88
702,001
Aug 11, 2026
93.77
93.91
91.90
92.12
92.00
690,733
Aug 10, 2026
92.59
94.42
91.61
93.27
93.14
796,380
Aug 7, 2026
93.30
93.70
92.22
92.75
92.62
965,608
Aug 6, 2026
91.36
93.57
91.09
92.76
92.63
920,573
Aug 5, 2026
92.15
93.25
91.96
92.56
92.43
807,126
Aug 4, 2026
89.84
92.20
89.00
91.02
90.90
1,776,995
Jul 31, 2026
87.39
87.80
84.07
84.36
84.25
1,014,518
Jul 30, 2026
86.07
87.64
84.56
87.53
87.41
1,465,830
Jul 29, 2026
81.83
83.51
79.86
80.87
80.76
1,030,575
Jul 28, 2026
82.48
83.52
80.63
82.77
82.66
871,375
Jul 27, 2026
85.65
85.85
82.96
84.32
84.21
984,024
Jul 24, 2026
85.73
86.31
84.67
85.01
84.89
932,027
Jul 23, 2026
82.86
84.88
82.55
84.18
84.07
1,302,399
Jul 22, 2026
79.39
80.95
79.39
80.66
80.55
983,805
Jul 21, 2026
77.76
80.25
77.35
80.21
80.10
879,116
Jul 20, 2026
76.70
77.27
75.54
76.63
76.53
1,144,900
Jul 17, 2026
75.96
78.35
75.20
77.21
77.11
1,105,535
Jul 16, 2026
79.68
79.79
78.28
78.42
78.31
914,441
Jul 15, 2026
84.28
84.32
80.18
81.37
81.26
1,104,038
Jul 14, 2026
83.52
84.73
83.23
84.51
84.40
880,772
Jul 13, 2026
82.72
83.00
81.68
82.77
82.66
972,232
Jul 10, 2026
82.24
85.06
82.00
84.73
84.62
1,250,493
Jul 9, 2026
80.75
84.91
80.46
84.00
83.89
1,227,362
Jul 8, 2026
79.87
80.10
76.66
79.55
79.44
1,125,631
Jul 7, 2026
84.25
84.52
81.88
82.91
82.80
1,139,017
Jul 6, 2026
86.64
87.68
85.55
87.34
87.22
817,773
Jul 3, 2026
86.03
86.78
85.89
86.12
86.00
231,137
Jul 2, 2026
84.46
87.14
83.99
85.11
84.99
1,027,966
Jun 30, 2026
84.36
85.07
83.67
84.47
84.36
1,620,313
Jun 29, 2026
83.12
83.24
81.23
82.64
82.53
958,140
Jun 26, 2026
82.66
84.19
81.90
82.66
82.55
1,105,524
Jun 25, 2026
84.69
85.14
82.74
83.79
83.68
797,572
Jun 24, 2026
81.28
82.30
79.65
82.13
82.02
1,066,466
Jun 23, 2026
83.42
85.86
83.24
84.73
84.62
1,351,817
Jun 22, 2026
89.70
90.11
88.50
89.98
89.86
808,091
Jun 19, 2026
89.56
89.72
87.99
88.93
88.81
2,764,838
Jun 18, 2026
91.99
92.19
90.15
91.02
90.90
756,065
Jun 17, 2026
93.71
95.42
92.65
92.83
92.70
904,310
Jun 16, 2026
93.56
94.80
92.62
93.83
93.70
803,318
Jun 15, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
95.35
95.62
92.21
92.50
92.37
1,145,268
Jun 12, 2026
90.43
91.90
90.22
90.61
90.36
1,038,982
Jun 11, 2026
86.50
89.04
85.26
88.81
88.57
1,097,297
Jun 10, 2026
84.64
85.70
82.65
83.55
83.32
1,302,013
Jun 9, 2026
88.06
88.94
83.13
86.45
86.21
1,294,424
Jun 8, 2026
87.20
87.81
86.01
86.62
86.38
1,139,955
Jun 5, 2026
90.17
90.50
85.15
85.90
85.67
1,554,241
Jun 4, 2026
92.98
94.19
92.29
93.59
93.33
797,860
Jun 3, 2026
94.58
95.25
92.70
93.51
93.25
1,002,568
Jun 2, 2026
94.00
98.57
94.00
97.69
97.42
1,323,003
Jun 1, 2026
91.00
94.40
89.94
93.93
93.67
875,587
May 29, 2026
90.90
91.94
90.17
91.43
91.18
2,444,119
May 28, 2026
89.51
91.86
88.43
91.25
91.00
1,328,501
May 27, 2026
89.52
90.29
88.12
90.23
89.98
1,123,823
May 26, 2026
88.77
90.16
88.73
90.01
89.76
1,030,296
May 25, 2026
88.06
91.00
88.06
90.42
90.17
485,352
May 22, 2026
86.30
87.37
85.40
86.58
86.34
842,029
May 21, 2026
84.36
87.16
84.11
86.78
86.54
1,068,886
May 20, 2026
83.17
84.45
82.16
84.06
83.83
945,308
May 19, 2026
81.02
82.59
80.55
81.65
81.43
1,026,556
May 15, 2026
84.00
84.99
82.77
84.34
84.11
926,482
May 14, 2026
91.75
91.98
89.75
89.81
89.56
732,923
May 13, 2026
90.89
92.67
90.65
91.63
91.38
798,478
May 12, 2026
88.53
90.56
86.88
90.45
90.20
992,056
May 11, 2026
89.00
90.89
88.71
89.28
89.04
884,377
May 8, 2026
86.31
88.83
86.19
88.75
88.51
1,066,117
May 7, 2026
87.21
87.40
82.75
83.08
82.85
1,458,766
May 6, 2026
84.38
85.78
84.27
84.55
84.32
1,979,669
May 5, 2026
78.99
79.21
78.31
78.75
78.53
469,383
May 4, 2026
78.40
78.74
76.38
77.31
77.10
679,621
May 1, 2026
78.70
80.57
78.62
78.80
78.58
572,692
Apr 30, 2026
79.10
79.77
78.14
79.30
79.08
1,348,019
Apr 29, 2026
79.03
79.03
76.85
76.95
76.74
927,546
Apr 28, 2026
79.94
80.17
77.86
79.10
78.88
1,097,721
Apr 27, 2026
81.42
82.22
80.40
82.15
81.93
680,265
Apr 24, 2026
83.25
83.70
81.99
82.23
82.01
631,942
Apr 23, 2026
83.61
86.48
81.66
83.31
83.08
1,999,126
Apr 22, 2026
79.53
81.23
79.42
81.05
80.83
779,922
Apr 21, 2026
80.40
80.65
77.40
77.53
77.32
834,791
Apr 20, 2026
80.85
81.64
80.07
80.75
80.53
690,625
Apr 17, 2026
81.00
82.81
80.34
81.28
81.06
1,088,354
Apr 16, 2026
80.88
81.10
79.23
79.31
79.09
693,210
Apr 15, 2026
80.58
81.46
79.33
80.09
79.87
650,703
Apr 14, 2026
80.71
81.08
79.75
81.00
80.78
789,501
Apr 13, 2026
77.50
79.30
77.38
79.18
78.96
838,095
Apr 10, 2026
78.42
78.82
77.32
78.17
77.96
942,577
Apr 9, 2026
77.48
78.55
75.44
75.59
75.38
798,472
Apr 8, 2026
79.06
79.56
76.55
77.09
76.88
1,169,680
Apr 7, 2026
73.26
73.26
71.50
73.01
72.81
617,420
Apr 6, 2026
73.47
74.02
72.14
73.58
73.38
405,037
Apr 2, 2026
70.80
73.60
70.30
73.51
73.31
726,185
Apr 1, 2026
74.04
74.92
73.35
73.91
73.71
1,126,862
Mar 31, 2026
69.63
72.18
69.61
72.10
71.90
1,252,260
Mar 30, 2026
68.55
68.86
66.77
67.29
67.11
1,703,228
Mar 27, 2026
65.63
68.01
65.41
67.47
67.29
781,879
Mar 26, 2026
67.00
67.86
66.28
67.25
67.07
936,541
Mar 25, 2026
69.10
70.03
68.57
69.67
69.48
988,703
Mar 24, 2026
64.47
67.02
64.02
66.86
66.68
898,399
Mar 23, 2026
66.50
67.01
64.75
66.20
66.02
1,164,795
Mar 20, 2026
64.68
65.12
61.63
62.31
62.14
2,705,600
Mar 19, 2026
61.53
65.73
61.20
65.07
64.89
1,076,706
Mar 18, 2026
67.24
67.34
65.83
67.10
66.92
702,387
Mar 17, 2026
68.44
68.96
67.68
68.46
68.27
556,508
Mar 16, 2026
67.68
68.58
67.15
68.55
68.36
939,361
Mar 13, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
69.36
70.20
66.96
68.06
67.87
1,159,251
Mar 12, 2026
71.24
71.36
69.41
70.72
70.40
1,121,212
Mar 11, 2026
70.52
73.10
70.00
72.34
72.01
1,822,711
Mar 10, 2026
71.31
72.57
71.01
71.20
70.88
1,321,593
Mar 9, 2026
66.06
69.58
65.36
69.21
68.90
2,181,328
Mar 6, 2026
68.50
69.96
67.90
68.65
68.34
1,789,040
Mar 5, 2026
74.06
74.75
72.30
73.08
72.75
1,380,233
Mar 4, 2026
76.41
77.15
75.38
75.78
75.44
1,419,036
Mar 3, 2026
74.00
76.12
72.13
75.77
75.43
1,654,617
Mar 2, 2026
78.65
78.70
77.18
78.19
77.84
1,374,694
Feb 27, 2026
83.22
83.24
79.64
80.11
79.75
2,958,719
Feb 26, 2026
82.33
83.53
81.25
83.44
83.06
976,734
Feb 25, 2026
85.00
85.42
83.62
83.98
83.60
993,056
Feb 24, 2026
80.65
82.99
80.32
81.95
81.58
1,165,784
Feb 23, 2026
81.50
82.95
80.06
81.02
80.66
906,618
Feb 20, 2026
79.76
81.74
79.74
81.32
80.95
1,354,309
Feb 19, 2026
78.00
81.31
77.30
81.28
80.91
1,413,410
Feb 18, 2026
80.00
82.02
79.66
81.34
80.97
1,464,130
Feb 17, 2026
77.00
79.36
75.35
78.97
78.61
1,916,395
Feb 13, 2026
78.03
80.55
77.97
80.27
79.91
976,398
Feb 12, 2026
81.20
81.97
78.97
79.72
79.36
1,182,049
Feb 11, 2026
81.02
82.44
79.26
81.97
81.60
1,344,446
Feb 10, 2026
78.11
79.52
77.84
79.15
78.79
805,744
Feb 9, 2026
75.30
78.65
75.03
78.52
78.17
1,357,036
Feb 6, 2026
74.26
75.32
74.15
75.15
74.81
809,604
Feb 5, 2026
75.00
76.47
73.10
73.24
72.91
1,605,799
Feb 4, 2026
81.89
82.18
75.60
76.29
75.95
2,027,084
Feb 3, 2026
78.94
81.43
78.09
80.76
80.40
1,479,680
Feb 2, 2026
74.50
75.58
73.90
74.55
74.21
1,101,756
Jan 30, 2026
75.50
75.88
72.51
73.08
72.75
1,724,767
Jan 29, 2026
80.98
82.00
77.44
78.67
78.32
1,830,586
Jan 28, 2026
77.00
77.49
75.84
77.11
76.76
1,033,380
Jan 27, 2026
75.00
76.83
74.93
76.65
76.31
949,973
Jan 26, 2026
75.70
76.55
75.02
75.10
74.76
1,364,923
Jan 23, 2026
74.09
74.09
72.60
72.65
72.32
1,251,174
Jan 22, 2026
73.79
74.19
70.36
70.60
70.28
984,602
Jan 21, 2026
72.52
74.42
72.50
73.31
72.98
1,525,440
Jan 20, 2026
69.92
70.04
68.78
69.47
69.16
1,065,170
Jan 19, 2026
70.25
70.66
69.64
70.32
70.00
204,593
Jan 16, 2026
71.14
71.24
69.20
70.35
70.03
1,662,378
Jan 15, 2026
70.99
72.83
70.99
72.63
72.30
954,501
Jan 14, 2026
70.80
72.63
70.33
72.44
72.11
1,582,656
Jan 13, 2026
70.59
70.85
69.03
69.14
68.83
761,190
Jan 12, 2026
70.77
71.13
70.01
70.15
69.83
772,636
Jan 9, 2026
69.11
70.06
68.71
68.99
68.68
652,816
Jan 8, 2026
67.40
68.50
66.84
68.46
68.15
1,229,741
Jan 7, 2026
69.14
69.28
67.53
68.88
68.57
1,307,916
Jan 6, 2026
69.20
72.07
69.20
70.92
70.60
1,370,183
Jan 5, 2026
67.50
69.22
67.38
68.82
68.51
1,390,805
Jan 2, 2026
66.68
67.62
65.41
65.99
65.69
704,688
Dec 31, 2025
65.35
66.15
65.23
65.71
65.41
450,046
Dec 30, 2025
65.90
66.67
65.62
65.66
65.36
838,902
Dec 29, 2025
64.61
65.39
63.53
65.33
65.04
964,270
Dec 24, 2025
64.06
64.14
62.32
63.70
63.41
373,865
Dec 23, 2025
63.10
64.55
63.03
64.00
63.71
907,754
Dec 22, 2025
62.10
62.37
61.44
62.11
61.83
697,776
Dec 19, 2025
62.55
63.12
61.45
61.57
61.29
3,546,682
Dec 18, 2025
61.26
62.50
61.23
62.34
62.06
1,753,647
Dec 17, 2025
61.45
61.90
60.40
61.00
60.73
1,188,609
Dec 16, 2025
59.82
60.45
59.12
59.36
59.09
1,014,356
Dec 15, 2025
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
60.50
60.58
59.00
59.30
59.03
1,045,320
Dec 12, 2025
61.58
62.07
58.62
59.40
59.01
1,715,988
Dec 11, 2025
60.65
62.46
60.65
62.02
61.61
1,312,247
Dec 10, 2025
62.00
62.29
59.95
60.33
59.93
1,164,777
Dec 9, 2025
60.41
62.33
60.31
61.95
61.54
636,598
Dec 8, 2025
62.46
62.89
61.39
61.43
61.03
533,791
Dec 5, 2025
63.90
64.24
62.28
62.36
61.95
663,529
Dec 4, 2025
62.54
63.30
62.40
62.62
62.21
669,101
Dec 3, 2025
61.87
62.60
61.75
62.04
61.63
951,670
Dec 2, 2025
60.65
60.66
59.45
60.43
60.03
812,412
Dec 1, 2025
61.94
61.96
60.58
60.62
60.22
1,067,355
Nov 28, 2025
60.75
60.75
59.41
59.49
59.10
584,840
Nov 27, 2025
59.25
60.21
59.25
60.10
59.70
149,145
Nov 26, 2025
60.00
60.65
59.80
59.82
59.43
910,284
Nov 25, 2025
59.00
59.85
59.00
59.60
59.21
1,161,269
Nov 24, 2025
56.08
58.36
55.72
57.94
57.56
2,352,580
Nov 21, 2025
54.35
56.83
54.35
56.20
55.83
1,173,430
Nov 20, 2025
56.93
57.33
53.55
53.85
53.50
1,079,266
Nov 19, 2025
55.53
57.90
55.33
56.32
55.95
1,003,460
Nov 18, 2025
55.80
55.89
54.09
54.62
54.26
1,120,632
Nov 17, 2025
57.50
57.79
56.25
56.73
56.36
799,673
Nov 14, 2025
57.81
59.33
57.18
57.66
57.28
1,018,307
Nov 13, 2025
61.07
61.30
57.73
58.75
58.36
940,914
Nov 12, 2025
60.62
61.37
60.47
61.24
60.84
758,904
Nov 11, 2025
59.58
60.60
59.45
60.14
59.74
627,089
Nov 10, 2025
59.00
60.04
59.00
59.36
58.97
775,778
Nov 7, 2025
57.57
58.30
57.23
57.60
57.22
934,836
Nov 6, 2025
59.13
60.16
58.41
58.50
58.11
931,190
Nov 5, 2025
58.38
58.96
57.67
58.82
58.43
1,739,136
Nov 4, 2025
57.50
58.71
56.84
57.94
57.56
1,223,796
Nov 3, 2025
59.78
60.15
58.98
60.00
59.60
715,496
Oct 31, 2025
60.24
60.51
59.57
60.17
59.77
1,791,107
Oct 30, 2025
60.55
60.75
59.37
60.29
59.89
753,368
