Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	51.610	51.750	50.615	50.710	49.135	1,060,135
2023-12-01	51.120	52.910	51.030	52.440	50.812	1,259,968
2023-11-30	50.750	51.130	50.410	51.120	49.533	2,083,438
2023-11-29	49.900	50.790	49.680	50.400	48.835	1,029,776
2023-11-28	48.660	49.870	48.350	49.870	48.321	1,104,952
2023-11-27	49.250	49.250	48.080	48.520	47.013	1,135,279
2023-11-24	49.600	50.180	49.400	49.720	48.176	570,821
2023-11-23	49.620	50.300	49.620	50.120	48.564	315,621
2023-11-22	49.000	49.810	49.000	49.780	48.234	940,474
2023-11-21	49.610	51.030	49.070	49.620	48.079	1,419,918
2023-11-20	49.990	50.720	48.960	49.910	48.360	784,011
2023-11-17	49.010	49.870	48.730	49.400	47.866	804,265
2023-11-16	48.730	49.200	47.610	48.580	47.071	1,250,154
2023-11-15	50.140	50.510	47.920	48.720	47.207	2,471,280
2023-11-14	52.800	53.460	50.000	50.150	48.593	2,726,454
2023-11-13	49.180	50.870	49.160	50.310	48.748	659,431
2023-11-10	48.160	49.010	47.780	48.790	47.275	506,666
2023-11-09	47.860	48.390	47.500	47.570	46.093	915,149
2023-11-08	48.500	49.040	47.470	47.590	46.112	795,596
2023-11-07	49.780	49.780	48.300	48.700	47.188	809,314
2023-11-06	51.220	51.470	50.150	50.470	48.903	675,336
2023-11-03	51.030	51.610	50.760	50.940	49.358	971,219
2023-11-02	49.560	50.880	49.420	50.720	49.145	807,476
2023-11-01	49.050	49.330	48.210	49.150	47.624	865,933
2023-10-31	48.970	49.740	48.640	49.000	47.478	1,010,296
2023-10-30	50.650	50.760	48.790	48.960	47.440	847,431
2023-10-27	50.610	50.780	49.500	50.150	48.593	742,170
2023-10-26	48.300	50.570	47.770	49.960	48.409	897,535
2023-10-25	48.940	50.060	48.150	48.500	46.994	1,118,000
2023-10-24	51.000	51.370	48.420	48.490	46.984	2,580,796
2023-10-23	53.510	53.810	52.790	53.230	51.577	722,470
2023-10-20	54.000	54.690	53.820	53.950	52.275	648,849
2023-10-19	56.000	56.100	54.540	54.780	53.079	817,021
2023-10-18	55.310	56.950	55.200	56.240	54.494	920,337
2023-10-17	53.980	55.990	53.980	55.900	54.164	950,140
2023-10-16	53.510	55.080	53.225	54.620	52.924	1,028,035
2023-10-13	54.480	54.560	53.010	53.150	51.500	740,936
2023-10-12	56.110	56.300	53.180	53.820	52.149	1,145,424
2023-10-11	56.550	56.870	55.760	55.940	54.203	724,355
2023-10-10	56.240	56.920	56.210	56.370	54.620	935,688
2023-10-06	55.380	56.400	55.020	55.920	54.184	783,472
2023-10-05	53.890	54.960	53.560	54.840	53.137	650,857
2023-10-04	54.810	54.970	53.690	54.140	52.459	703,270
2023-10-03	55.720	56.390	54.700	54.740	53.040	982,210
2023-10-02	57.740	58.140	56.610	56.880	55.114	903,287
2023-09-29	57.940	58.720	57.510	58.460	56.645	1,072,126
2023-09-28	55.600	57.570	55.330	57.330	55.550	876,928
2023-09-27	55.290	55.330	54.110	54.840	53.137	847,440
2023-09-26	55.190	55.600	54.420	54.550	52.856	901,088
2023-09-25	53.210	55.320	53.030	55.190	53.476	618,269
2023-09-22	54.760	55.800	53.800	53.910	52.236	688,233
2023-09-21	55.550	55.640	53.830	54.090	52.410	1,248,628
2023-09-20	57.510	57.850	56.310	56.580	54.823	638,483
2023-09-19	58.170	58.400	57.090	57.160	55.385	1,005,874
2023-09-18	59.430	59.430	57.920	58.430	56.616	643,384
2023-09-15	59.880	60.140	59.050	59.490	57.643	3,606,514
2023-09-14	58.150	59.400	58.050	59.170	57.333	1,338,419
2023-09-13	56.960	57.830	56.820	57.270	55.370	894,203
2023-09-12	57.190	57.580	56.870	56.930	55.042	487,186
2023-09-11	55.880	57.140	55.870	57.060	55.167	670,941

← NewerPage 13 of 21 · 1,255 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.