Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	70.230	70.900	69.950	70.150	68.279	1,746
2024-05-10	71.300	71.300	70.350	70.670	68.785	2,886
2024-05-09	69.140	70.520	69.140	70.130	68.260	4,105
2024-05-08	68.650	68.650	67.180	67.750	65.943	1,161
2024-05-07	68.330	69.050	68.330	69.050	67.208	1,051
2024-05-06	68.770	68.770	68.000	68.000	66.186	1,913
2024-05-03	67.730	67.730	67.330	67.500	65.700	1,185
2024-05-02	66.220	67.320	66.100	66.790	65.009	2,607
2024-05-01	67.250	67.250	65.610	65.610	63.860	3,230
2024-04-30	67.980	68.800	67.980	67.990	66.177	2,021
2024-04-29	69.290	70.200	68.955	69.390	67.539	3,847
2024-04-26	67.900	69.200	66.750	68.700	66.868	4,363
2024-04-25	66.990	67.600	64.980	67.600	65.797	5,208
2024-04-24	62.090	62.650	62.010	62.200	60.541	1,949
2024-04-23	61.990	62.270	61.450	62.130	60.473	4,781
2024-04-22	63.930	63.930	62.480	62.930	61.252	5,352
2024-04-19	65.400	65.800	64.520	64.770	63.043	2,301
2024-04-18	65.920	66.150	65.070	65.700	63.948	2,983
2024-04-17	66.560	66.560	65.000	65.000	63.266	1,261
2024-04-16	65.390	65.400	63.790	64.620	62.897	3,169
2024-04-15	66.030	66.220	65.600	65.850	64.094	4,145
2024-04-12	67.500	68.710	66.000	66.000	64.240	2,842
2024-04-11	66.920	66.920	66.000	66.430	64.658	1,132
2024-04-10	66.450	68.120	66.450	67.530	65.729	3,024
2024-04-09	65.990	67.000	65.880	67.000	65.213	4,530
2024-04-08	63.020	64.400	63.020	63.750	62.050	3,090
2024-04-05	63.880	63.880	63.150	63.450	61.758	1,943
2024-04-04	65.660	65.660	64.450	64.450	62.731	3,018
2024-04-03	63.150	64.500	63.150	64.400	62.682	3,716
2024-04-02	62.790	63.250	62.500	62.850	61.174	2,761
2024-04-01	62.950	63.290	62.500	62.550	60.882	7,656
2024-03-28	60.120	62.300	59.740	62.220	60.561	3,824
2024-03-27	58.970	59.570	58.970	59.500	57.913	1,136
2024-03-26	58.410	58.840	58.410	58.600	57.037	399
2024-03-25	59.380	59.890	58.685	58.685	57.120	2,320
2024-03-22	60.980	60.980	59.380	59.390	57.806	3,027
2024-03-21	60.670	60.860	60.150	60.530	58.916	3,715
2024-03-20	58.800	60.650	58.800	60.650	59.032	2,310
2024-03-19	58.950	59.650	58.950	59.120	57.543	3,828
2024-03-18	61.300	61.300	60.000	60.000	58.400	3,320
2024-03-15	61.000	61.000	60.500	60.980	59.354	1,270
2024-03-14	60.660	61.200	60.000	60.410	58.799	6,086
2024-03-13	57.290	62.000	57.290	61.700	59.933	9,435
2024-03-12	55.870	56.880	55.750	56.880	55.251	2,604
2024-03-11	55.500	56.270	55.500	56.000	54.396	3,362
2024-03-08	55.950	56.500	55.370	55.910	54.309	818
2024-03-07	54.130	55.620	54.110	55.380	53.794	3,431
2024-03-06	53.130	53.820	53.130	53.570	52.036	1,200
2024-03-05	53.470	53.500	53.110	53.110	51.589	650
2024-03-04	53.400	53.850	53.400	53.480	51.948	4,517
2024-03-01	52.250	53.070	52.250	53.070	51.550	1,440
2024-02-29	51.280	52.470	51.280	52.060	50.569	1,931
2024-02-28	51.240	51.240	50.710	50.770	49.316	732
2024-02-27	52.440	52.480	51.900	51.900	50.413	3,535
2024-02-26	52.000	52.420	51.950	52.420	50.919	2,221
2024-02-23	52.000	53.450	52.000	53.450	51.919	7,046
2024-02-22	53.180	53.740	52.250	52.250	50.753	6,337
2024-02-21	51.360	51.410	50.980	51.410	49.937	3,361
2024-02-20	51.860	51.860	50.700	50.700	49.248	1,951
2024-02-16	52.000	52.700	52.000	52.440	50.938	1,378

← NewerPage 11 of 21 · 1,236 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.