Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	66.150	66.150	65.070	65.240	63.614	1,382,370
2024-08-21	66.280	66.950	66.190	66.490	64.833	1,311,913
2024-08-20	67.800	67.800	65.830	66.020	64.375	1,226,441
2024-08-19	67.000	67.630	66.900	67.270	65.594	1,904,691
2024-08-16	66.760	67.290	66.150	66.700	65.038	877,290
2024-08-15	65.540	67.530	65.540	67.330	65.652	1,114,697
2024-08-14	64.050	64.320	63.170	64.230	62.629	763,803
2024-08-13	63.540	64.370	62.760	63.930	62.337	687,327
2024-08-12	62.800	63.970	62.550	63.820	62.230	756,735
2024-08-09	61.850	62.750	61.720	62.350	60.796	549,451
2024-08-08	60.820	61.990	60.510	61.650	60.114	1,088,108
2024-08-07	63.040	63.630	59.570	59.870	58.378	1,887,386
2024-08-06	60.570	62.820	60.570	62.250	60.699	1,366,211
2024-08-02	64.180	64.320	61.500	62.540	60.982	1,229,976
2024-08-01	67.280	67.840	64.370	65.330	63.702	1,353,403
2024-07-31	67.380	68.500	67.190	67.680	65.994	1,335,300
2024-07-30	65.500	66.910	65.310	65.650	64.014	1,104,025
2024-07-29	65.470	66.860	64.320	65.850	64.209	942,340
2024-07-26	63.560	67.040	63.540	65.630	63.995	1,501,667
2024-07-25	61.390	63.560	61.380	63.170	61.596	656,551
2024-07-24	61.570	63.710	60.990	62.360	60.806	994,354
2024-07-23	62.580	63.310	61.650	63.090	61.518	867,883
2024-07-22	64.160	64.370	62.400	63.170	61.596	785,288
2024-07-19	61.990	64.490	61.980	64.220	62.620	831,347
2024-07-18	66.000	66.160	62.690	63.050	61.479	1,397,480
2024-07-17	67.670	67.900	66.150	66.270	64.619	731,912
2024-07-16	67.500	68.380	67.170	68.100	66.403	686,930
2024-07-15	69.280	69.690	68.330	68.390	66.686	685,747
2024-07-12	70.180	70.180	67.300	69.230	67.505	1,138,274
2024-07-11	67.890	68.110	66.470	67.500	65.818	1,176,592
2024-07-10	66.130	68.190	65.990	67.640	65.955	939,911
2024-07-09	66.550	67.570	65.810	65.840	64.199	549,815
2024-07-08	68.130	68.270	66.290	66.550	64.892	915,371
2024-07-05	70.720	71.870	68.730	68.740	67.027	1,618,001
2024-07-04	68.500	69.000	68.400	68.950	67.232	119,180
2024-07-03	67.550	69.000	67.490	68.840	67.125	924,843
2024-07-02	66.000	66.450	65.410	66.340	64.687	679,591
2024-06-28	66.930	67.080	65.220	65.560	63.926	895,057
2024-06-27	66.260	66.400	65.640	65.720	64.082	712,461
2024-06-26	64.780	66.140	64.780	66.110	64.463	1,072,002
2024-06-25	65.800	65.870	64.950	65.060	63.439	818,935
2024-06-24	64.990	66.500	64.970	65.820	64.180	1,215,014
2024-06-21	65.520	65.790	64.260	64.680	63.068	3,823,814
2024-06-20	65.030	66.150	64.930	65.720	64.082	1,399,675
2024-06-19	65.580	65.860	64.080	64.470	62.864	709,927
2024-06-18	65.410	65.870	64.900	65.090	63.468	1,465,275
2024-06-17	65.000	65.600	63.500	65.550	63.917	1,068,668
2024-06-14	64.900	66.170	64.800	65.610	63.853	912,194
2024-06-13	65.390	65.490	64.820	65.210	63.464	1,122,996
2024-06-12	68.170	68.550	65.650	65.850	64.087	1,049,410
2024-06-11	66.840	67.360	65.990	66.330	64.554	851,811
2024-06-10	68.340	68.650	67.830	68.100	66.277	621,875
2024-06-07	67.490	68.280	67.250	67.680	65.868	1,083,137
2024-06-06	67.930	69.800	67.650	69.790	67.921	741,760
2024-06-05	66.670	68.300	66.530	67.830	66.014	1,162,967
2024-06-04	68.750	69.000	64.860	66.020	64.252	1,731,225
2024-06-03	71.300	71.600	69.960	70.170	68.291	888,653
2024-05-31	70.670	71.280	69.630	70.890	68.992	1,789,708
2024-05-30	69.880	71.200	69.830	70.340	68.457	651,581
2024-05-29	70.830	71.410	70.500	70.790	68.895	1,044,188

← NewerPage 10 of 21 · 1,258 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.