Teck Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 71.080 | 72.370 | 70.750 | 72.010 | 70.082 | 825,285 |
| 2024-05-27 | 70.150 | 70.710 | 70.150 | 70.540 | 68.651 | 243,158 |
| 2024-05-24 | 69.560 | 70.430 | 69.420 | 70.190 | 68.311 | 696,114 |
| 2024-05-23 | 69.560 | 69.950 | 68.610 | 69.220 | 67.367 | 751,674 |
| 2024-05-22 | 71.030 | 71.080 | 68.750 | 69.420 | 67.561 | 1,561,201 |
| 2024-05-21 | 73.820 | 74.370 | 72.760 | 72.870 | 70.919 | 1,726,401 |
| 2024-05-17 | 72.010 | 73.260 | 71.650 | 73.220 | 71.259 | 1,325,494 |
| 2024-05-16 | 70.850 | 71.580 | 70.270 | 70.630 | 68.739 | 1,792,794 |
| 2024-05-15 | 72.000 | 72.240 | 70.530 | 70.950 | 69.050 | 887,212 |
| 2024-05-14 | 70.500 | 72.000 | 70.250 | 71.720 | 69.800 | 1,093,264 |
| 2024-05-13 | 70.700 | 71.020 | 69.920 | 70.300 | 68.418 | 612,468 |
| 2024-05-10 | 70.460 | 71.520 | 70.190 | 70.700 | 68.807 | 893,759 |
| 2024-05-09 | 68.320 | 70.690 | 68.240 | 70.200 | 68.320 | 1,205,094 |
| 2024-05-08 | 67.670 | 68.180 | 67.220 | 68.140 | 66.315 | 1,258,126 |
| 2024-05-07 | 68.450 | 69.300 | 68.100 | 69.110 | 67.259 | 1,475,659 |
| 2024-05-06 | 68.270 | 68.890 | 67.900 | 68.160 | 66.335 | 759,894 |
| 2024-05-03 | 67.250 | 67.930 | 66.760 | 67.430 | 65.624 | 667,914 |
| 2024-05-02 | 66.070 | 67.410 | 65.690 | 66.280 | 64.505 | 1,199,890 |
| 2024-05-01 | 67.510 | 67.910 | 66.280 | 66.600 | 64.817 | 1,280,796 |
| 2024-04-30 | 68.170 | 69.160 | 67.600 | 67.690 | 65.878 | 1,294,062 |
| 2024-04-29 | 69.270 | 70.500 | 68.520 | 69.770 | 67.902 | 1,856,109 |
| 2024-04-26 | 68.450 | 69.590 | 67.650 | 68.850 | 67.006 | 1,171,052 |
| 2024-04-25 | 66.660 | 67.950 | 64.510 | 67.650 | 65.839 | 2,323,006 |
| 2024-04-24 | 62.310 | 62.950 | 61.240 | 62.230 | 60.564 | 1,317,282 |
| 2024-04-23 | 61.200 | 62.370 | 61.040 | 62.200 | 60.535 | 1,137,673 |
| 2024-04-22 | 63.180 | 63.490 | 62.060 | 62.830 | 61.148 | 1,524,883 |
| 2024-04-19 | 64.940 | 65.910 | 64.440 | 64.810 | 63.075 | 1,132,621 |
| 2024-04-18 | 65.850 | 66.500 | 64.990 | 65.740 | 63.980 | 1,014,499 |
| 2024-04-17 | 66.100 | 67.350 | 64.930 | 65.010 | 63.269 | 1,245,306 |
| 2024-04-16 | 64.290 | 65.750 | 63.640 | 65.110 | 63.367 | 1,523,177 |
| 2024-04-15 | 67.000 | 67.390 | 65.360 | 65.840 | 64.077 | 1,648,668 |
| 2024-04-12 | 68.060 | 69.410 | 65.560 | 66.010 | 64.242 | 1,110,432 |
| 2024-04-11 | 67.080 | 67.710 | 65.820 | 66.450 | 64.671 | 828,579 |
| 2024-04-10 | 65.560 | 68.730 | 65.310 | 67.530 | 65.722 | 1,228,056 |
| 2024-04-09 | 64.770 | 67.000 | 64.760 | 66.700 | 64.914 | 1,462,717 |
| 2024-04-08 | 64.600 | 64.990 | 63.470 | 63.770 | 62.062 | 821,329 |
| 2024-04-05 | 63.710 | 63.880 | 63.070 | 63.480 | 61.780 | 859,664 |
| 2024-04-04 | 65.000 | 65.420 | 63.380 | 63.580 | 61.878 | 1,803,998 |
| 2024-04-03 | 62.910 | 64.820 | 62.890 | 64.740 | 63.007 | 1,495,964 |
| 2024-04-02 | 63.000 | 63.490 | 62.160 | 62.890 | 61.206 | 1,260,148 |
| 2024-04-01 | 62.750 | 63.840 | 62.050 | 62.760 | 61.080 | 992,906 |
| 2024-03-28 | 60.000 | 62.580 | 59.550 | 62.000 | 60.340 | 1,989,528 |
| 2024-03-27 | 58.490 | 59.670 | 58.490 | 59.610 | 58.014 | 689,084 |
| 2024-03-26 | 58.690 | 59.070 | 58.380 | 58.500 | 56.934 | 817,655 |
| 2024-03-25 | 59.280 | 60.110 | 58.520 | 58.630 | 57.060 | 873,644 |
| 2024-03-22 | 59.970 | 60.390 | 59.140 | 59.340 | 57.751 | 860,894 |
| 2024-03-21 | 61.260 | 61.570 | 60.110 | 60.550 | 58.929 | 869,036 |
| 2024-03-20 | 59.080 | 60.860 | 58.750 | 60.720 | 59.094 | 1,260,517 |
| 2024-03-19 | 58.980 | 59.840 | 58.790 | 59.130 | 57.547 | 1,349,238 |
| 2024-03-18 | 61.060 | 61.370 | 59.950 | 60.100 | 58.491 | 1,671,006 |
| 2024-03-15 | 60.780 | 61.310 | 59.980 | 60.790 | 59.162 | 4,374,071 |
| 2024-03-14 | 61.020 | 61.500 | 60.070 | 60.560 | 58.938 | 1,650,460 |
| 2024-03-13 | 58.000 | 62.120 | 57.900 | 61.560 | 59.790 | 3,010,239 |
| 2024-03-12 | 56.260 | 57.030 | 55.650 | 56.980 | 55.342 | 1,426,465 |
| 2024-03-11 | 55.570 | 56.405 | 55.290 | 55.990 | 54.380 | 1,031,767 |
| 2024-03-08 | 55.470 | 55.990 | 55.080 | 55.780 | 54.176 | 1,585,577 |
| 2024-03-07 | 54.170 | 55.700 | 54.140 | 55.400 | 53.807 | 1,070,246 |
| 2024-03-06 | 53.320 | 53.900 | 53.170 | 53.450 | 51.913 | 824,762 |
| 2024-03-05 | 53.170 | 53.650 | 52.590 | 52.610 | 51.097 | 766,604 |
| 2024-03-04 | 53.200 | 53.970 | 53.120 | 53.510 | 51.971 | 584,722 |
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.