Teck Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 37.750 | 38.000 | 36.530 | 37.830 | 35.495 | 1,964 |
| 2021-12-08 | 37.320 | 38.000 | 37.320 | 38.000 | 35.655 | 350 |
| 2021-12-07 | 38.000 | 39.000 | 38.000 | 38.000 | 35.655 | 1,448 |
| 2021-12-06 | 36.850 | 37.940 | 36.510 | 37.940 | 35.598 | 729 |
| 2021-12-03 | 37.000 | 37.020 | 36.270 | 37.020 | 34.735 | 1,687 |
| 2021-12-02 | 37.990 | 37.990 | 37.990 | 37.990 | 35.645 | 100 |
| 2021-12-01 | 37.910 | 38.000 | 37.910 | 38.000 | 35.655 | 923 |
| 2021-11-30 | 37.350 | 37.490 | 37.350 | 37.400 | 35.092 | 1,001 |
| 2021-11-29 | 36.570 | 37.380 | 36.450 | 37.380 | 35.073 | 1,854 |
| 2021-11-26 | 37.910 | 37.910 | 37.910 | 37.910 | 35.570 | 278 |
| 2021-11-25 | 37.870 | 37.870 | 37.870 | 37.870 | 35.533 | 101 |
| 2021-11-24 | 38.000 | 38.360 | 38.000 | 38.360 | 35.992 | 1,522 |
| 2021-11-23 | 36.560 | 38.250 | 36.560 | 36.980 | 34.698 | 2,305 |
| 2021-11-22 | 36.210 | 36.300 | 36.210 | 36.300 | 34.060 | 1,278 |
| 2021-11-19 | 37.920 | 37.920 | 36.910 | 36.910 | 34.632 | 862 |
| 2021-11-18 | 37.260 | 38.700 | 37.000 | 37.060 | 34.773 | 1,798 |
| 2021-11-17 | 38.490 | 38.580 | 38.000 | 38.250 | 35.889 | 792 |
| 2021-11-16 | 37.500 | 39.110 | 37.490 | 39.110 | 36.696 | 1,429 |
| 2021-11-15 | 38.130 | 38.130 | 38.130 | 38.130 | 35.777 | 505 |
| 2021-11-12 | 38.190 | 39.620 | 38.190 | 38.630 | 36.246 | 1,973 |
| 2021-11-11 | 38.750 | 40.000 | 38.000 | 39.420 | 36.987 | 4,165 |
| 2021-11-10 | 38.840 | 38.840 | 36.910 | 36.910 | 34.632 | 2,673 |
| 2021-11-09 | 38.040 | 38.040 | 37.210 | 37.820 | 35.486 | 911 |
| 2021-11-08 | 38.400 | 38.600 | 38.400 | 38.500 | 36.124 | 715 |
| 2021-11-05 | 37.310 | 38.200 | 36.900 | 38.190 | 35.833 | 5,997 |
| 2021-11-04 | 37.260 | 38.200 | 37.260 | 38.140 | 35.786 | 424 |
| 2021-11-03 | 37.050 | 37.430 | 37.010 | 37.430 | 35.120 | 720 |
| 2021-11-02 | 39.500 | 39.500 | 37.000 | 37.250 | 34.951 | 9,931 |
| 2021-11-01 | 40.000 | 40.000 | 39.000 | 39.100 | 36.687 | 1,099 |
| 2021-10-29 | 38.600 | 38.600 | 38.600 | 38.600 | 36.218 | 613 |
| 2021-10-28 | 38.750 | 39.000 | 37.890 | 38.200 | 35.842 | 1,585 |
| 2021-10-27 | 39.890 | 39.950 | 38.000 | 38.000 | 35.655 | 8,245 |
| 2021-10-26 | 39.090 | 39.090 | 37.500 | 38.270 | 35.908 | 1,410 |
| 2021-10-25 | 38.250 | 38.250 | 38.250 | 38.250 | 35.889 | 974 |
| 2021-10-22 | 38.500 | 38.850 | 35.170 | 38.000 | 35.655 | 2,102 |
| 2021-10-21 | 38.070 | 38.070 | 37.510 | 37.510 | 35.195 | 1,337 |
← NewerPage 21 of 21 · 1,236 trading days
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.