Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	56.010	56.800	55.370	56.480	53.066	1,284
2022-03-10	52.100	56.950	52.100	55.000	51.675	9,677
2022-03-09	51.660	54.400	51.660	52.850	49.655	5,425
2022-03-08	53.980	53.990	48.500	52.420	49.251	6,448
2022-03-07	55.010	56.000	51.200	53.400	50.172	12,824
2022-03-04	51.900	54.410	51.900	54.410	51.121	9,946
2022-03-03	51.090	52.960	51.050	52.960	49.758	5,869
2022-03-02	49.110	51.100	49.110	51.090	48.002	2,466
2022-03-01	47.740	49.950	47.740	49.850	46.836	1,612
2022-02-28	47.990	48.260	47.240	48.000	45.098	5,264
2022-02-25	49.570	49.570	48.350	48.350	45.427	929
2022-02-24	49.480	49.480	45.560	48.480	45.549	1,137
2022-02-23	48.980	48.980	47.520	48.480	45.549	1,068
2022-02-22	47.200	47.600	47.200	47.600	44.722	1,528
2022-02-18	48.020	48.800	47.500	48.530	45.596	1,607
2022-02-17	48.000	49.120	48.000	48.900	45.944	1,656
2022-02-16	47.500	49.990	47.500	48.880	45.925	3,732
2022-02-15	48.000	48.000	46.290	47.570	44.694	2,680
2022-02-14	48.110	48.110	46.400	48.000	45.098	1,428
2022-02-11	47.890	49.100	47.500	49.100	46.132	2,493
2022-02-10	47.240	49.550	47.240	48.000	45.098	6,633
2022-02-09	46.240	47.250	46.240	47.250	44.394	3,389
2022-02-08	45.760	46.000	44.750	46.000	43.219	2,055
2022-02-07	44.390	45.990	44.390	45.750	42.984	3,274
2022-02-04	44.940	44.940	43.500	44.400	41.716	1,238
2022-02-03	42.900	43.030	42.500	43.030	40.429	2,932
2022-02-02	43.240	43.240	42.460	42.900	40.307	1,016
2022-02-01	41.500	43.240	41.500	42.600	40.025	2,902
2022-01-31	41.500	41.700	39.210	41.700	39.179	5,578
2022-01-28	39.980	42.500	39.980	42.000	39.461	6,079
2022-01-27	43.310	44.000	43.300	43.500	40.870	2,379
2022-01-26	43.000	43.000	42.200	42.750	40.166	3,133
2022-01-25	40.220	43.690	40.220	41.340	38.841	2,825
2022-01-24	40.000	41.500	39.050	41.500	38.991	4,093
2022-01-21	43.210	43.210	40.660	41.730	39.207	2,837
2022-01-20	44.910	44.910	43.000	43.000	40.401	3,002
2022-01-19	43.740	44.930	43.740	44.450	41.763	4,610
2022-01-18	43.500	44.000	43.100	43.380	40.758	2,196
2022-01-17	43.600	44.000	43.500	43.500	40.870	1,932
2022-01-14	42.010	43.710	41.560	43.650	41.011	3,801
2022-01-13	43.400	44.000	42.500	43.110	40.504	3,398
2022-01-12	42.490	43.430	42.490	43.430	40.805	10,697
2022-01-11	40.100	41.760	39.550	41.690	39.170	6,627
2022-01-10	39.410	40.300	39.410	40.300	37.864	3,086
2022-01-07	38.500	39.750	38.500	39.500	37.112	2,526
2022-01-06	39.490	39.490	37.750	38.500	36.173	2,765
2022-01-05	38.350	39.940	38.350	39.800	37.394	8,057
2022-01-04	38.000	38.500	38.000	38.500	36.173	2,222
2021-12-31	37.750	38.450	37.500	38.200	35.891	2,708
2021-12-30	38.250	38.250	37.710	37.950	35.656	906
2021-12-29	37.010	38.000	37.010	37.660	35.383	1,512
2021-12-24	37.350	37.350	37.310	37.310	35.055	355
2021-12-23	38.030	38.030	36.720	37.900	35.609	1,826
2021-12-22	37.840	38.200	37.840	38.200	35.891	1,400
2021-12-21	35.300	37.850	35.300	37.700	35.421	1,643
2021-12-20	36.560	36.560	36.560	36.560	34.350	349
2021-12-16	37.880	37.900	37.880	37.900	35.609	406
2021-12-15	36.040	37.240	35.410	37.230	34.979	1,666
2021-12-14	37.500	37.520	36.900	37.480	35.214	1,180
2021-12-13	37.830	37.830	37.000	37.000	34.716	1,452

← NewerPage 20 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.