Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	51.680	51.780	51.590	51.590	50.112	1,010
2024-02-14	50.800	50.980	50.510	50.980	49.520	1,426
2024-02-13	50.040	50.180	49.640	50.120	48.684	4,126
2024-02-12	50.080	50.730	50.080	50.600	49.151	3,115
2024-02-09	50.900	50.900	49.620	49.740	48.315	4,060
2024-02-08	51.500	51.500	50.800	51.010	49.549	3,941
2024-02-07	51.750	52.000	51.590	51.800	50.316	1,962
2024-02-06	52.770	52.770	52.220	52.300	50.802	5,588
2024-02-05	52.880	52.880	51.700	52.150	50.656	3,527
2024-02-02	53.800	53.800	53.250	53.320	51.793	6,790
2024-02-01	54.500	54.620	54.150	54.190	52.638	757
2024-01-31	54.500	54.500	53.770	53.800	52.259	1,340
2024-01-30	54.000	54.510	53.530	54.420	52.861	1,546
2024-01-29	53.620	54.250	53.620	54.200	52.648	845
2024-01-26	54.250	54.250	53.320	54.140	52.589	2,540
2024-01-25	54.350	54.650	54.350	54.650	53.085	263
2024-01-24	54.375	54.650	54.180	54.220	52.667	3,601
2024-01-23	52.500	53.000	52.250	52.400	50.899	3,984
2024-01-22	51.350	51.850	51.350	51.650	50.171	3,700
2024-01-19	50.690	51.660	50.690	51.550	50.073	4,085
2024-01-18	50.000	50.300	50.000	50.300	48.859	2,206
2024-01-17	50.150	50.870	49.700	49.850	48.422	2,820
2024-01-16	49.980	51.360	49.350	50.890	49.432	6,211
2024-01-15	51.000	51.240	50.650	51.070	49.607	6,116
2024-01-12	52.000	52.000	50.950	50.950	49.491	2,832
2024-01-11	51.540	51.860	51.240	51.600	50.122	1,777
2024-01-10	52.750	52.750	51.640	51.740	50.258	2,200
2024-01-09	53.510	53.510	52.400	52.400	50.899	1,411
2024-01-08	53.910	53.910	52.700	53.670	52.133	2,775
2024-01-05	53.200	54.020	53.200	53.910	52.366	4,256
2024-01-04	54.120	54.240	53.000	53.785	52.244	3,628
2024-01-03	53.500	54.250	53.220	54.120	52.570	1,295
2024-01-02	55.000	55.600	54.510	54.510	52.949	4,232
2023-12-29	56.000	56.190	55.630	55.900	54.299	3,226
2023-12-28	55.720	56.510	55.720	56.450	54.833	4,100
2023-12-27	56.320	56.620	56.320	56.430	54.814	1,745
2023-12-22	56.350	56.560	55.640	55.880	54.279	4,558
2023-12-21	56.500	56.530	56.350	56.350	54.736	1,003
2023-12-20	56.350	56.500	55.690	55.700	54.105	4,191
2023-12-19	55.230	56.740	55.230	56.630	55.008	2,536
2023-12-18	56.000	56.550	55.490	55.490	53.901	3,133
2023-12-15	55.000	55.780	55.000	55.550	53.959	2,153
2023-12-14	54.800	55.840	54.790	55.110	53.531	5,843
2023-12-13	51.560	52.725	50.670	52.710	51.079	3,924
2023-12-12	51.410	51.765	51.020	51.765	50.163	3,300
2023-12-11	51.380	51.580	50.920	51.380	49.790	2,378
2023-12-08	51.750	52.640	51.750	52.640	51.011	3,597
2023-12-07	50.200	50.820	50.200	50.310	48.753	2,304
2023-12-06	50.540	51.000	49.840	49.840	48.298	10,600
2023-12-05	50.040	50.110	49.700	49.710	48.172	2,254
2023-12-04	51.020	51.570	50.600	50.600	49.034	2,088
2023-12-01	51.400	52.500	51.400	52.370	50.749	4,442
2023-11-30	50.500	50.890	50.500	50.840	49.267	2,466
2023-11-29	50.090	50.690	49.960	50.380	48.821	13,633
2023-11-28	48.610	49.790	48.610	49.790	48.249	6,306
2023-11-27	49.600	49.600	48.080	48.270	46.776	14,755
2023-11-24	49.850	50.140	49.450	49.700	48.162	10,370
2023-11-23	49.880	50.280	49.880	50.190	48.637	17,406
2023-11-22	49.450	49.760	49.100	49.700	48.162	10,777
2023-11-21	49.970	50.990	49.190	49.530	47.997	14,459

← NewerPage 12 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.