Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	52.900	52.900	51.690	51.970	50.142	4,025
2023-05-29	51.810	53.005	51.810	53.000	51.136	1,149
2023-05-26	52.350	53.050	51.650	52.350	50.509	3,001
2023-05-25	52.560	52.740	51.250	51.250	49.448	3,586
2023-05-24	53.950	53.950	52.860	53.000	51.136	20,375
2023-05-23	80.000	80.000	54.900	54.900	52.969	53,668
2023-05-19	95.000	97.000	95.000	95.370	92.016	2,435
2023-05-18	96.010	96.200	94.880	95.000	91.659	3,472
2023-05-17	98.240	98.350	96.370	96.370	92.981	2,936
2023-05-16	98.320	98.500	97.150	97.250	93.830	2,310
2023-05-15	99.580	100.76	99.580	100.76	97.217	772
2023-05-12	97.740	98.390	97.100	97.860	94.419	3,550
2023-05-11	97.260	97.430	95.070	96.550	93.155	15,094
2023-05-10	102.67	102.67	99.370	101.04	97.487	2,149
2023-05-09	97.000	104.10	97.000	102.35	98.751	12,779
2023-05-08	96.750	98.570	96.750	98.400	94.940	1,741
2023-05-05	97.250	98.140	96.020	97.550	94.120	3,291
2023-05-04	98.810	98.810	96.650	96.990	93.579	4,176
2023-05-03	102.36	102.36	99.010	99.710	96.204	1,700
2023-05-02	101.86	102.24	99.860	100.86	97.313	4,505
2023-05-01	106.79	106.80	102.71	102.71	99.098	3,002
2023-04-28	100.61	105.28	100.61	105.28	101.58	1,535
2023-04-27	101.50	105.00	101.50	104.89	101.20	10,343
2023-04-26	96.300	103.50	92.000	101.70	98.124	47,125
2023-04-25	96.510	97.010	93.450	96.000	92.624	5,626
2023-04-24	97.270	99.900	95.900	99.900	96.387	7,213
2023-04-21	100.00	100.00	97.750	100.00	96.483	5,839
2023-04-20	100.00	103.92	100.00	101.43	97.863	4,653
2023-04-19	99.800	101.74	99.590	101.74	98.162	3,903
2023-04-18	101.35	101.35	97.930	101.00	97.448	2,756
2023-04-17	96.490	102.00	96.490	101.25	97.689	8,143
2023-04-14	94.790	97.000	94.760	96.500	93.107	39,209
2023-04-13	93.230	94.500	91.510	93.250	89.971	5,996
2023-04-12	91.000	92.510	91.000	92.500	89.247	2,705
2023-04-11	91.590	93.990	90.490	93.990	90.685	5,835
2023-04-10	88.000	92.000	87.250	90.110	86.941	7,450
2023-04-05	87.200	89.650	86.710	89.000	85.870	11,638
2023-04-04	91.090	91.100	88.260	89.710	86.555	8,465
2023-04-03	92.000	92.500	86.660	90.100	86.932	13,270
2023-03-31	78.750	80.250	78.750	80.000	77.187	7,372
2023-03-30	79.970	81.000	78.500	79.100	76.318	2,810
2023-03-29	78.110	78.125	78.020	78.125	75.378	585
2023-03-28	78.000	79.120	77.270	79.000	76.222	2,888
2023-03-27	78.970	78.970	77.450	77.450	74.726	430
2023-03-23	80.360	80.360	79.000	79.000	76.222	1,556
2023-03-22	78.160	80.000	78.160	79.500	76.704	650
2023-03-21	80.990	82.000	78.500	78.500	75.740	2,201
2023-03-20	74.850	80.000	74.850	80.000	77.187	1,855
2023-03-17	75.370	77.000	74.980	75.620	72.961	2,214
2023-03-16	74.000	77.110	72.100	77.000	74.292	2,225
2023-03-15	76.000	77.990	74.040	75.000	72.363	1,503
2023-03-14	82.000	82.000	79.510	81.000	78.152	4,370
2023-03-13	80.100	81.010	79.350	81.000	77.549	4,327
2023-03-10	84.010	84.630	81.000	84.630	81.024	6,988
2023-03-09	88.000	88.000	84.990	86.400	82.718	5,858
2023-03-08	85.000	89.410	84.550	89.410	85.600	2,624
2023-03-07	90.080	90.080	86.010	87.000	83.293	722
2023-03-06	92.000	92.590	90.100	90.750	86.883	2,418
2023-03-03	92.000	92.980	91.500	92.690	88.740	2,060
2023-03-02	89.030	91.200	89.030	90.000	86.165	3,794

← NewerPage 15 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.