Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	43.910	44.500	43.910	43.950	41.859	1,001
2022-08-31	46.840	46.840	45.750	45.810	43.630	705
2022-08-30	47.010	47.010	45.210	45.800	43.621	1,420
2022-08-29	47.810	47.810	45.500	47.720	45.449	931
2022-08-26	49.810	49.810	49.250	49.250	46.906	845
2022-08-25	49.990	49.990	47.000	49.300	46.954	3,417
2022-08-24	46.510	48.000	46.510	48.000	45.716	4,601
2022-08-23	46.240	48.000	46.240	48.000	45.716	2,625
2022-08-22	45.560	45.560	45.560	45.560	43.392	167
2022-08-19	44.990	46.500	44.990	46.500	44.287	2,156
2022-08-18	46.500	48.690	46.500	46.500	44.287	1,348
2022-08-17	46.000	46.380	45.810	45.810	43.630	1,150
2022-08-16	46.280	47.060	46.280	46.550	44.335	1,628
2022-08-15	46.000	46.000	45.490	45.610	43.440	1,778
2022-08-12	45.480	46.400	45.250	46.210	44.011	2,707
2022-08-11	42.360	45.850	42.360	44.150	42.049	3,894
2022-08-10	41.940	43.990	41.940	42.500	40.478	1,119
2022-08-09	41.890	41.890	40.790	41.300	39.335	1,450
2022-08-08	39.610	41.750	39.610	41.750	39.763	724
2022-08-05	38.330	39.560	38.330	39.560	37.677	3,055
2022-08-04	38.240	38.330	37.760	37.760	35.963	1,586
2022-08-03	40.060	40.060	37.400	37.400	35.620	775
2022-08-02	37.900	41.000	37.450	40.000	38.097	3,913
2022-07-29	36.860	39.700	36.850	39.700	37.811	29,587
2022-07-28	36.000	37.000	35.920	37.000	35.239	3,441
2022-07-27	34.760	34.760	34.760	34.760	33.106	491
2022-07-26	35.750	35.750	34.300	34.300	32.668	1,288
2022-07-25	35.000	35.680	35.000	35.400	33.715	900
2022-07-22	35.340	35.350	35.000	35.000	33.334	3,108
2022-07-21	35.260	35.930	34.210	35.930	34.220	3,066
2022-07-20	36.990	37.000	35.250	35.250	33.573	2,036
2022-07-19	35.000	37.000	35.000	36.650	34.906	9,181
2022-07-18	36.950	37.000	36.500	36.500	34.763	3,905
2022-07-15	35.250	37.195	35.250	37.195	35.425	200
2022-07-14	34.850	35.500	33.310	35.250	33.573	3,448
2022-07-13	35.020	36.980	35.000	36.500	34.763	2,613
2022-07-12	34.000	35.930	34.000	35.490	33.801	4,430
2022-07-11	35.850	35.850	34.610	34.610	32.963	2,583
2022-07-08	37.010	37.060	36.500	36.600	34.858	2,371
2022-07-07	38.010	40.990	37.980	38.500	36.668	3,623
2022-07-06	38.160	38.160	35.000	37.000	35.239	2,166
2022-07-05	38.500	38.500	37.000	38.200	36.382	2,476
2022-07-04	39.540	39.540	39.000	39.190	37.325	679
2022-06-30	40.010	40.010	39.000	39.710	37.820	3,619
2022-06-29	43.110	43.110	40.700	42.000	40.001	3,951
2022-06-28	43.470	43.500	42.600	42.900	40.859	2,036
2022-06-27	44.000	44.000	42.260	42.750	40.716	7,768
2022-06-24	41.500	43.400	41.050	42.450	40.430	3,110
2022-06-23	44.790	44.790	39.650	42.750	40.716	7,855
2022-06-22	48.450	48.450	45.310	46.770	44.544	4,601
2022-06-21	49.560	50.700	49.560	50.000	47.621	1,426
2022-06-20	49.160	50.000	48.500	50.000	47.621	20,313
2022-06-17	52.000	52.000	48.250	48.490	46.183	3,632
2022-06-16	52.990	52.990	50.500	50.500	48.097	4,967
2022-06-15	52.770	53.390	52.280	52.500	50.002	3,675
2022-06-14	51.660	52.620	51.350	51.580	49.125	56,654
2022-06-13	52.020	52.960	50.610	50.610	48.083	1,332
2022-06-10	57.390	57.450	54.500	54.560	51.835	2,932
2022-06-09	58.440	58.440	55.750	57.250	54.391	2,797
2022-06-08	57.940	58.500	57.000	57.910	55.018	3,065

← NewerPage 18 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.