Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	85.760	94.240	85.760	92.150	88.223	12,129
2023-02-28	82.890	86.500	82.890	86.400	82.718	4,108
2023-02-27	80.010	85.000	80.010	83.610	80.047	2,257
2023-02-24	83.510	83.700	79.010	82.500	78.985	6,197
2023-02-23	87.970	87.970	84.230	86.520	82.833	10,089
2023-02-22	89.120	90.000	85.100	87.930	84.183	25,595
2023-02-21	70.000	92.000	69.790	92.000	88.080	101,890
2023-02-17	59.840	60.000	59.350	59.890	57.338	1,207
2023-02-16	60.150	62.140	58.650	59.950	57.396	13,260
2023-02-15	57.500	57.500	56.940	56.950	54.523	1,361
2023-02-14	55.250	56.840	55.250	56.840	54.418	3,811
2023-02-13	56.480	56.790	56.480	56.720	54.303	10,663
2023-02-10	55.430	56.190	55.210	55.340	52.982	3,820
2023-02-09	58.650	58.650	57.000	57.600	55.146	2,100
2023-02-08	58.900	58.900	58.600	58.650	56.151	609
2023-02-07	57.950	58.900	57.750	57.990	55.519	3,002
2023-02-06	58.240	58.240	56.250	56.500	54.093	1,699
2023-02-03	59.350	59.350	58.000	58.000	55.529	330
2023-02-02	57.810	57.810	57.000	57.000	54.571	1,637
2023-02-01	57.490	58.800	57.200	58.800	56.295	3,664
2023-01-31	56.900	58.490	56.900	58.280	55.797	2,119
2023-01-30	56.240	56.430	56.240	56.430	54.026	714
2023-01-27	55.960	56.000	55.370	56.000	53.614	1,280
2023-01-26	55.210	56.500	55.210	55.560	53.193	2,270
2023-01-25	56.250	56.260	54.950	55.610	53.240	4,135
2023-01-24	57.000	58.210	56.600	58.110	55.634	2,312
2023-01-23	57.150	57.150	57.000	57.000	54.571	329
2023-01-20	57.460	57.625	57.030	57.030	54.600	607
2023-01-19	55.960	56.250	55.960	56.250	53.853	250
2023-01-18	57.490	57.940	56.040	56.210	53.815	2,031
2023-01-17	55.000	55.000	55.000	55.000	52.656	598
2023-01-16	55.010	56.950	55.010	55.410	53.049	1,100
2023-01-13	54.350	57.020	54.350	56.950	54.523	1,297
2023-01-12	55.690	55.690	54.500	55.690	53.317	3,923
2023-01-11	53.500	55.290	53.000	54.760	52.427	2,602
2023-01-10	53.500	54.250	53.470	54.090	51.785	742
2023-01-09	54.060	54.750	54.000	54.010	51.709	2,213
2023-01-06	52.880	54.000	52.880	53.500	51.220	4,781
2023-01-05	49.730	52.000	49.730	52.000	49.784	447
2023-01-04	49.720	49.810	47.750	49.750	47.630	4,330
2023-01-03	52.000	52.000	51.340	51.340	49.152	1,010
2022-12-30	52.400	52.850	51.930	51.930	49.717	601
2022-12-29	52.430	52.430	52.430	52.430	50.196	107
2022-12-28	53.000	53.940	53.000	53.000	50.742	3,239
2022-12-23	52.500	53.500	52.500	53.000	50.742	850
2022-12-22	51.920	51.950	51.920	51.950	49.736	540
2022-12-21	51.910	53.190	51.910	52.250	50.024	1,808
2022-12-20	51.450	51.500	51.400	51.500	49.306	577
2022-12-19	51.500	51.500	49.920	51.000	48.827	650
2022-12-16	51.480	51.590	51.480	51.500	49.306	1,160
2022-12-15	51.500	51.500	51.500	51.500	49.306	100
2022-12-14	51.600	52.400	51.600	52.400	50.167	855
2022-12-13	53.000	53.000	51.500	51.500	49.186	1,208
2022-12-12	50.510	51.000	50.500	50.860	48.575	1,064
2022-12-09	51.010	51.790	51.010	51.790	49.463	1,384
2022-12-08	50.390	52.000	50.390	51.500	49.186	3,736
2022-12-07	50.330	50.330	50.320	50.320	48.059	229
2022-12-06	49.260	51.000	49.260	50.820	48.536	1,464
2022-12-05	51.170	51.480	51.170	51.480	49.167	882
2022-12-02	51.760	51.760	51.490	51.500	49.186	903

← NewerPage 16 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.