Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	50.500	51.880	50.500	51.800	49.472	1,190
2022-11-30	49.790	50.000	49.000	50.000	47.753	2,612
2022-11-29	46.050	48.650	46.050	48.500	46.321	8,102
2022-11-28	46.010	46.010	46.000	46.000	43.933	353
2022-11-25	48.000	48.000	46.830	46.830	44.726	509
2022-11-24	48.490	48.490	48.490	48.490	46.311	200
2022-11-23	44.560	46.350	44.560	46.350	44.267	600
2022-11-22	46.000	46.000	45.510	45.510	43.465	360
2022-11-21	44.400	44.500	43.500	44.500	42.500	1,304
2022-11-18	44.500	45.000	44.500	45.000	42.978	1,510
2022-11-17	44.760	45.110	43.610	43.610	41.650	725
2022-11-16	46.750	46.750	45.200	45.500	43.456	2,194
2022-11-15	46.500	46.500	46.500	46.500	44.411	196
2022-11-14	46.250	47.000	45.750	46.500	44.411	516
2022-11-11	47.500	48.780	47.200	47.200	45.079	1,691
2022-11-10	45.350	47.500	45.350	46.780	44.678	1,056
2022-11-08	45.900	47.800	45.900	47.800	45.652	1,312
2022-11-07	45.970	45.980	45.900	45.900	43.838	660
2022-11-04	45.300	46.730	45.300	46.550	44.458	1,532
2022-11-03	43.060	43.060	43.060	43.060	41.125	107
2022-11-02	43.500	43.500	43.500	43.500	41.545	1,301
2022-11-01	45.000	45.050	43.740	43.750	41.784	2,008
2022-10-31	42.800	43.750	42.800	43.750	41.784	592
2022-10-28	45.310	45.310	43.000	43.500	41.545	7,338
2022-10-27	47.500	47.500	47.000	47.000	44.888	2,816
2022-10-26	48.430	49.000	48.430	48.800	46.607	3,530
2022-10-25	48.200	48.440	48.200	48.430	46.254	1,105
2022-10-24	48.550	48.550	48.550	48.550	46.368	144
2022-10-21	46.880	49.000	46.880	48.750	46.559	3,212
2022-10-20	46.500	47.000	46.500	46.880	44.774	1,144
2022-10-19	46.010	46.010	46.010	46.010	43.943	325
2022-10-18	46.120	46.120	46.120	46.120	44.048	313
2022-10-17	46.440	46.440	46.000	46.000	43.933	200
2022-10-14	47.970	47.970	44.750	44.750	42.739	1,780
2022-10-13	45.690	47.000	45.690	46.600	44.506	1,280
2022-10-12	44.110	45.630	44.110	45.630	43.580	2,850
2022-10-11	45.490	46.350	44.350	46.350	44.267	1,854
2022-10-07	44.240	44.710	44.010	44.010	42.032	950
2022-10-06	44.500	44.520	44.500	44.520	42.520	801
2022-10-05	45.000	45.510	45.000	45.510	43.465	721
2022-10-04	45.000	46.700	45.000	45.500	43.456	1,040
2022-09-30	41.400	41.400	41.400	41.400	39.540	251
2022-09-29	43.500	43.500	41.100	41.100	39.253	465
2022-09-28	41.000	43.500	40.830	43.500	41.545	633
2022-09-27	40.500	40.500	40.500	40.500	38.680	100
2022-09-26	38.610	40.060	38.500	39.850	38.059	3,599
2022-09-23	42.370	42.370	39.710	39.750	37.964	3,583
2022-09-22	42.850	43.220	42.850	43.000	41.068	1,135
2022-09-21	42.850	43.940	42.000	43.500	41.545	2,149
2022-09-20	43.650	44.440	43.630	44.430	42.434	1,200
2022-09-19	42.330	44.640	42.330	44.400	42.405	997
2022-09-16	44.420	44.420	44.000	44.000	42.023	410
2022-09-15	45.000	45.000	45.000	45.000	42.978	1,000
2022-09-14	44.180	45.000	44.180	45.000	42.978	1,249
2022-09-12	46.560	47.000	46.560	47.000	44.763	696
2022-09-09	45.000	45.780	45.000	45.780	43.602	260
2022-09-08	44.950	45.000	44.950	45.000	42.859	225
2022-09-07	43.750	43.790	43.020	43.790	41.706	7,357
2022-09-06	43.760	46.000	43.760	45.000	42.859	8,993
2022-09-02	45.330	45.330	44.800	45.000	42.859	1,447

← NewerPage 17 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.