Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	54.500	54.750	54.500	54.640	52.834	850
2023-08-23	55.170	55.700	55.170	55.250	53.423	1,255
2023-08-22	54.340	55.250	54.260	55.200	53.375	1,124
2023-08-21	53.600	53.600	53.600	53.600	51.828	317
2023-08-18	52.400	52.500	52.350	52.500	50.764	410
2023-08-17	51.280	53.250	51.280	52.370	50.639	2,500
2023-08-16	50.700	50.700	50.000	50.000	48.347	330
2023-08-15	52.210	52.210	51.100	51.430	49.730	3,083
2023-08-14	54.570	54.570	53.780	53.780	52.002	578
2023-08-11	54.000	54.565	53.600	54.565	52.761	402
2023-08-10	56.060	56.060	54.430	54.820	53.008	3,420
2023-08-09	56.480	56.510	55.730	55.820	53.975	1,374
2023-08-08	55.690	56.500	55.060	56.500	54.632	2,685
2023-08-04	56.220	56.520	56.220	56.230	54.371	400
2023-08-03	56.090	56.670	55.210	56.250	54.390	1,601
2023-08-02	56.570	56.720	56.090	56.090	54.236	1,152
2023-08-01	59.140	59.140	57.135	57.600	55.696	3,173
2023-07-31	58.090	58.750	58.090	58.600	56.663	1,555
2023-07-28	57.070	58.085	57.070	58.085	56.165	4,611
2023-07-27	56.200	57.090	55.750	55.820	53.975	1,943
2023-07-26	56.500	56.500	55.520	55.750	53.907	2,099
2023-07-25	56.510	58.350	56.510	57.850	55.937	3,756
2023-07-24	56.000	56.890	55.755	56.505	54.637	871
2023-07-21	55.550	55.800	55.550	55.700	53.859	553
2023-07-20	56.100	56.280	55.250	55.250	53.423	3,038
2023-07-19	55.500	55.850	55.500	55.540	53.704	1,137
2023-07-18	55.250	55.850	55.250	55.850	54.004	480
2023-07-17	54.480	55.300	54.450	55.100	53.278	1,143
2023-07-14	54.750	55.200	54.750	55.080	53.259	466
2023-07-13	55.850	55.850	55.680	55.680	53.839	1,127
2023-07-12	56.980	57.000	55.680	55.680	53.839	5,233
2023-07-11	55.330	55.480	54.280	55.400	53.568	2,035
2023-07-10	55.100	55.750	55.080	55.680	53.839	22,539
2023-07-07	52.740	55.150	52.740	54.850	53.037	17,494
2023-07-06	54.120	54.120	51.970	52.890	51.141	3,340
2023-07-05	56.760	56.760	54.580	54.910	53.095	3,760
2023-07-04	56.120	56.120	56.100	56.100	54.245	1,981
2023-06-30	54.560	56.220	54.560	56.200	54.342	1,338
2023-06-29	54.020	54.580	54.020	54.500	52.698	524
2023-06-28	54.470	54.690	53.990	54.550	52.747	1,774
2023-06-27	53.320	55.430	53.320	54.470	52.669	1,251
2023-06-26	52.130	54.190	52.130	53.110	51.354	1,305
2023-06-23	53.750	53.750	52.050	52.050	50.329	1,109
2023-06-22	54.430	54.580	54.250	54.250	52.456	702
2023-06-21	54.050	54.800	54.050	54.500	52.698	1,809
2023-06-20	55.140	55.140	54.250	54.760	52.950	2,199
2023-06-19	55.470	56.130	55.470	56.130	54.274	626
2023-06-16	57.240	57.240	55.510	57.000	55.116	3,119
2023-06-15	57.590	59.030	57.190	57.390	55.493	5,360
2023-06-14	58.480	58.480	57.550	57.830	55.918	2,900
2023-06-13	57.350	58.820	57.320	57.420	55.401	14,829
2023-06-12	58.000	58.000	56.230	56.300	54.320	3,194
2023-06-09	57.150	57.210	56.840	57.180	55.169	3,952
2023-06-08	57.900	57.900	56.980	57.250	55.237	3,610
2023-06-07	58.000	58.000	57.250	57.700	55.671	4,431
2023-06-06	56.600	57.470	56.600	57.260	55.246	16,951
2023-06-05	58.000	58.000	56.080	56.600	54.610	10,810
2023-06-02	58.000	58.950	57.550	58.700	56.636	7,361
2023-06-01	54.000	56.020	54.000	56.000	54.031	7,379
2023-05-31	53.500	54.100	52.400	54.080	52.178	9,578

← NewerPage 14 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.