Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	56.350	57.660	56.350	57.490	54.619	33,662
2022-06-06	56.000	56.550	56.000	56.500	53.678	15,734
2022-06-03	58.740	58.740	56.500	56.500	53.678	1,326
2022-06-02	56.060	58.520	56.000	57.600	54.724	11,429
2022-06-01	57.890	57.890	53.560	54.120	51.417	1,259
2022-05-31	56.270	58.000	55.410	56.000	53.203	2,592
2022-05-30	57.990	57.990	56.260	57.560	54.686	3,754
2022-05-27	56.200	57.000	55.750	57.000	54.153	3,496
2022-05-26	56.250	56.300	54.810	55.350	52.586	4,297
2022-05-25	55.660	55.660	53.990	54.630	51.902	2,210
2022-05-24	53.260	56.000	53.260	55.500	52.728	1,680
2022-05-20	54.960	56.500	53.000	54.720	51.987	3,010
2022-05-19	51.500	54.900	51.500	54.710	51.978	8,076
2022-05-18	53.440	53.440	51.490	51.500	48.928	6,202
2022-05-17	52.650	54.000	52.000	53.500	50.828	16,993
2022-05-16	53.490	54.000	51.020	52.480	49.859	5,791
2022-05-13	49.810	53.500	49.810	53.500	50.828	1,765
2022-05-12	51.000	51.000	49.750	49.750	47.266	1,292
2022-05-11	53.000	56.000	50.580	50.580	48.054	9,926
2022-05-10	57.480	57.480	51.990	51.990	49.394	4,240
2022-05-09	53.000	54.000	52.950	54.000	51.303	1,433
2022-05-06	59.490	59.490	55.660	56.090	53.289	2,079
2022-05-05	59.870	59.870	57.110	57.730	54.847	1,970
2022-05-04	59.000	59.000	56.000	58.980	56.035	4,041
2022-05-03	56.460	58.700	55.890	56.670	53.840	3,215
2022-05-02	54.510	56.000	53.500	55.990	53.194	3,117
2022-04-29	57.350	58.500	55.050	55.500	52.728	3,521
2022-04-28	56.500	57.750	56.000	57.350	54.486	6,452
2022-04-27	53.000	55.490	53.000	55.250	52.491	3,641
2022-04-26	50.990	51.520	50.030	51.000	48.453	4,186
2022-04-25	53.200	53.200	49.880	50.510	47.988	4,559
2022-04-22	59.990	59.990	54.000	54.600	51.873	3,917
2022-04-21	60.260	61.000	57.000	58.950	56.006	6,719
2022-04-20	60.060	62.200	60.000	60.500	57.479	2,741
2022-04-19	62.700	62.700	60.030	61.110	58.058	4,484
2022-04-18	59.000	62.750	59.000	62.700	59.569	4,922
2022-04-14	59.990	60.000	57.650	58.510	55.588	3,899
2022-04-13	57.190	59.490	57.000	59.250	56.291	3,947
2022-04-12	56.940	57.500	55.000	55.400	52.633	6,323
2022-04-11	56.500	56.500	55.000	55.830	53.042	3,667
2022-04-08	56.110	57.000	56.110	57.000	54.153	3,580
2022-04-07	55.990	56.950	54.700	55.610	52.833	3,200
2022-04-06	55.000	57.000	54.000	54.000	51.303	7,674
2022-04-05	57.390	57.390	54.250	54.600	51.873	6,930
2022-04-04	56.990	56.990	55.230	55.410	52.643	6,030
2022-04-01	52.500	57.000	52.500	55.570	52.795	3,666
2022-03-31	54.150	55.490	52.200	54.400	51.683	4,315
2022-03-30	55.500	55.850	54.370	54.370	51.655	2,729
2022-03-29	53.740	53.740	50.250	53.000	50.353	1,071
2022-03-28	52.990	53.750	52.010	53.750	51.066	1,392
2022-03-25	53.510	54.000	52.400	52.400	49.783	1,237
2022-03-24	55.890	55.890	52.010	53.500	50.828	4,746
2022-03-23	55.000	55.750	54.490	54.500	51.778	5,957
2022-03-22	52.560	54.230	52.400	53.730	51.047	2,703
2022-03-21	52.500	55.750	52.500	55.000	52.253	2,235
2022-03-18	52.690	52.700	52.010	52.460	49.840	1,866
2022-03-17	51.540	52.950	50.500	52.280	49.669	2,189
2022-03-16	51.500	53.920	50.500	51.500	48.928	3,848
2022-03-15	52.010	52.010	49.600	50.200	47.693	4,474
2022-03-14	55.000	55.000	51.090	52.000	49.403	3,328

← NewerPage 19 of 21 · 1,241 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.