Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	50.270	50.620	49.100	49.830	48.288	12,760
2023-11-17	48.800	49.870	48.800	49.340	47.813	8,507
2023-11-16	49.140	49.150	47.600	48.580	47.077	35,317
2023-11-15	50.190	50.190	48.000	48.750	47.241	44,556
2023-11-14	54.000	54.000	50.000	50.130	48.579	44,807
2023-11-13	49.550	50.830	49.550	50.570	49.005	13,324
2023-11-10	48.030	49.120	47.860	48.780	47.270	2,849
2023-11-09	48.520	48.650	47.470	47.470	46.001	2,422
2023-11-08	48.220	48.245	47.610	47.610	46.137	1,425
2023-11-07	49.300	49.300	48.570	48.570	47.067	7,020
2023-11-06	51.380	51.380	50.200	50.900	49.325	8,137
2023-11-03	50.905	51.330	50.900	51.150	49.567	1,223
2023-11-02	49.960	51.010	49.960	50.885	49.310	3,708
2023-11-01	48.670	49.400	48.670	49.400	47.871	1,226
2023-10-31	49.530	49.640	49.150	49.200	47.677	1,300
2023-10-30	50.990	50.990	49.320	49.320	47.794	500
2023-10-27	50.160	50.600	50.000	50.580	49.015	1,975
2023-10-26	48.570	50.380	48.400	50.380	48.821	723
2023-10-25	49.990	49.990	48.400	48.600	47.096	3,136
2023-10-24	51.440	51.440	44.460	44.460	43.084	8,545
2023-10-23	53.040	53.690	53.030	53.300	51.651	3,026
2023-10-20	54.450	54.450	53.590	54.150	52.474	1,806
2023-10-19	55.280	55.910	54.985	54.985	53.283	1,488
2023-10-18	56.000	56.500	56.000	56.250	54.509	1,238
2023-10-17	55.100	55.890	55.100	55.890	54.160	2,961
2023-10-16	53.720	55.000	53.720	55.000	53.298	322
2023-10-13	54.050	54.050	54.000	54.000	52.329	1,467
2023-10-12	56.610	56.610	53.400	53.950	52.280	4,326
2023-10-11	56.900	56.900	56.000	56.000	54.267	753
2023-10-10	56.800	56.800	56.700	56.720	54.965	303
2023-10-06	55.390	56.000	55.390	56.000	54.267	2,611
2023-10-05	54.800	54.800	54.650	54.650	52.959	305
2023-10-04	55.000	55.000	54.050	54.225	52.547	2,979
2023-10-03	56.000	56.000	54.860	54.985	53.283	947
2023-10-02	57.960	58.100	57.000	57.000	55.236	854
2023-09-29	58.440	58.500	58.440	58.500	56.690	359
2023-09-28	56.400	57.500	56.380	57.500	55.721	1,594
2023-09-27	54.870	54.870	54.250	54.250	52.571	425
2023-09-26	54.000	55.150	54.000	54.870	53.172	967
2023-09-25	53.500	55.350	53.500	55.350	53.637	1,106
2023-09-22	55.000	55.000	54.240	54.240	52.561	1,904
2023-09-21	55.000	55.100	54.020	54.160	52.484	4,106
2023-09-20	57.680	57.850	57.300	57.300	55.527	691
2023-09-19	57.650	57.650	57.230	57.430	55.653	1,700
2023-09-18	58.030	58.500	58.030	58.500	56.690	405
2023-09-15	59.290	60.200	59.250	59.750	57.901	2,003
2023-09-14	58.000	59.290	58.000	59.290	57.455	1,124
2023-09-13	57.500	57.620	57.000	57.310	55.415	653
2023-09-12	57.630	57.680	56.850	57.300	55.406	2,400
2023-09-11	56.650	57.890	56.650	57.890	55.976	6,091
2023-09-08	54.580	55.250	54.550	55.250	53.423	2,201
2023-09-07	55.940	55.940	55.150	55.155	53.332	1,116
2023-09-06	57.500	57.500	55.900	56.250	54.390	3,019
2023-09-05	58.340	58.340	57.190	57.430	55.531	2,532
2023-09-01	57.160	57.875	57.160	57.810	55.899	3,749
2023-08-31	56.670	56.670	56.105	56.105	54.250	672
2023-08-30	56.250	56.290	56.030	56.200	54.342	2,050
2023-08-29	54.800	56.000	54.740	55.815	53.970	1,753
2023-08-25	55.080	55.230	54.780	54.780	52.969	1,029
2023-08-24	54.500	54.750	54.500	54.640	52.834	850

← NewerPage 13 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.