Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	52.590	53.350	52.570	53.170	51.641	919,077
2024-02-29	51.260	52.480	51.260	52.150	50.651	1,710,818
2024-02-28	51.500	51.850	50.650	50.860	49.398	755,174
2024-02-27	52.390	52.730	51.790	51.860	50.369	833,496
2024-02-26	52.870	53.410	51.710	52.410	50.903	1,029,398
2024-02-23	51.560	53.570	51.560	53.500	51.962	1,307,731
2024-02-22	52.710	53.910	52.020	52.110	50.612	1,116,054
2024-02-21	51.260	51.860	50.935	51.440	49.961	611,396
2024-02-20	52.120	52.260	50.530	51.260	49.786	1,051,448
2024-02-16	52.600	52.910	52.070	52.220	50.719	1,243,587
2024-02-15	51.470	51.940	51.340	51.530	50.048	545,324
2024-02-14	50.540	51.070	50.080	51.020	49.553	847,948
2024-02-13	49.900	50.680	49.590	50.220	48.776	862,872
2024-02-12	50.050	50.780	50.040	50.670	49.213	620,849
2024-02-09	50.990	50.990	49.450	49.810	48.378	1,259,054
2024-02-08	51.750	51.760	50.650	51.050	49.582	615,951
2024-02-07	52.380	52.380	51.450	51.750	50.262	624,543
2024-02-06	52.340	52.920	52.160	52.210	50.709	739,292
2024-02-05	52.680	52.760	51.300	52.110	50.612	646,267
2024-02-02	53.840	53.980	53.000	53.440	51.903	777,019
2024-02-01	54.220	54.870	53.760	54.040	52.486	599,769
2024-01-31	54.160	54.580	53.710	53.810	52.263	926,339
2024-01-30	53.830	54.780	53.310	54.310	52.748	771,177
2024-01-29	54.110	54.400	53.270	54.370	52.807	444,448
2024-01-26	54.170	54.530	53.180	54.070	52.515	875,927
2024-01-25	54.410	54.720	53.830	54.500	52.933	1,028,919
2024-01-24	54.320	54.940	54.020	54.040	52.486	1,043,653
2024-01-23	52.260	53.080	52.210	52.590	51.078	664,638
2024-01-22	51.490	52.050	51.000	51.430	49.951	804,945
2024-01-19	50.680	51.770	50.620	51.690	50.204	864,206
2024-01-18	50.120	50.370	49.560	50.320	48.873	701,263
2024-01-17	49.680	50.970	49.620	49.890	48.456	877,007
2024-01-16	49.680	51.430	49.300	51.010	49.543	1,609,083
2024-01-15	50.900	51.290	50.310	51.070	49.602	167,253
2024-01-12	52.080	52.440	50.940	51.030	49.563	1,228,571
2024-01-11	52.090	52.210	51.090	51.700	50.214	561,701
2024-01-10	52.390	52.570	51.580	51.800	50.311	804,010
2024-01-09	53.280	53.330	52.280	52.300	50.796	1,058,186
2024-01-08	53.430	53.950	52.640	53.650	52.107	669,697
2024-01-05	53.260	54.120	53.100	53.950	52.399	554,260
2024-01-04	53.830	54.100	52.980	53.750	52.205	832,286
2024-01-03	53.480	54.970	53.150	54.160	52.603	712,565
2024-01-02	55.110	55.780	54.460	54.640	53.069	673,969
2023-12-29	56.060	56.340	55.590	56.010	54.400	563,843
2023-12-28	56.110	56.720	56.030	56.380	54.759	713,249
2023-12-27	55.800	56.670	55.780	56.410	54.788	717,719
2023-12-22	56.500	56.600	55.600	55.800	54.196	536,455
2023-12-21	56.050	56.610	55.900	56.330	54.710	708,212
2023-12-20	56.590	56.900	55.330	55.380	53.788	780,985
2023-12-19	55.580	56.840	55.570	56.610	54.982	810,611
2023-12-18	55.950	56.640	55.415	55.430	53.836	740,667
2023-12-15	54.670	55.910	54.620	55.600	54.001	3,639,824
2023-12-14	53.750	55.980	53.730	55.240	53.652	2,223,894
2023-12-13	51.380	52.800	50.560	52.770	51.131	1,727,732
2023-12-12	51.100	51.840	50.880	51.800	50.191	1,578,733
2023-12-11	51.800	51.980	50.810	51.390	49.794	1,146,966
2023-12-08	50.490	52.665	50.210	52.620	50.986	1,220,636
2023-12-07	50.280	50.900	50.070	50.640	49.067	1,083,382
2023-12-06	50.340	51.100	49.730	49.850	48.302	1,023,351
2023-12-05	50.330	50.580	49.630	49.770	48.224	1,082,930

← NewerPage 12 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.