Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	54.510	55.050	54.470	54.940	53.118	712,152
2023-09-07	55.210	55.710	54.865	55.070	53.243	840,560
2023-09-06	56.670	56.760	55.730	56.090	54.230	597,808
2023-09-05	57.210	58.050	57.010	57.060	55.167	614,546
2023-09-01	57.000	57.980	56.920	57.800	55.883	932,201
2023-08-31	55.970	56.610	55.770	55.880	54.027	996,059
2023-08-30	56.180	56.460	55.700	55.910	54.056	603,259
2023-08-29	54.590	55.940	54.500	55.810	53.959	741,910
2023-08-28	54.700	55.270	54.420	54.660	52.847	365,748
2023-08-25	54.350	54.810	54.000	54.400	52.596	541,867
2023-08-24	54.470	54.750	54.000	54.120	52.325	649,055
2023-08-23	54.980	55.490	54.600	55.140	53.311	679,715
2023-08-22	53.970	55.270	53.970	54.810	52.992	1,536,800
2023-08-21	53.100	53.840	52.920	53.600	51.822	1,084,066
2023-08-18	51.620	53.300	51.215	52.950	51.194	1,256,293
2023-08-17	51.750	53.150	51.620	52.320	50.585	1,306,043
2023-08-16	50.780	51.020	50.200	50.360	48.690	1,247,034
2023-08-15	52.720	52.870	50.790	51.170	49.473	2,250,596
2023-08-14	53.670	54.180	53.280	53.610	51.832	677,545
2023-08-11	54.360	54.395	53.170	54.250	52.451	776,827
2023-08-10	55.960	56.300	54.120	54.600	52.789	849,475
2023-08-09	56.410	56.610	55.630	55.710	53.862	584,586
2023-08-08	55.250	56.440	55.060	56.090	54.230	1,052,796
2023-08-04	56.210	56.650	55.890	56.120	54.259	648,760
2023-08-03	55.960	56.600	54.900	56.270	54.404	779,480
2023-08-02	56.600	56.670	55.550	56.230	54.365	1,234,704
2023-08-01	57.810	57.870	56.630	57.630	55.719	911,628
2023-07-31	58.030	59.140	58.020	58.580	56.637	1,597,040
2023-07-28	56.900	58.110	56.520	57.800	55.883	1,182,884
2023-07-27	55.830	57.270	55.040	55.810	53.959	1,136,530
2023-07-26	56.600	56.650	55.460	55.670	53.824	1,493,665
2023-07-25	57.370	58.430	57.000	57.520	55.612	1,559,175
2023-07-24	55.700	56.970	55.040	56.400	54.529	713,477
2023-07-21	55.670	55.870	55.300	55.540	53.698	448,514
2023-07-20	56.370	56.450	55.470	55.600	53.756	1,066,458
2023-07-19	55.320	55.770	55.000	55.640	53.795	775,245
2023-07-18	55.000	55.900	54.960	55.490	53.650	875,516
2023-07-17	54.010	55.450	53.850	54.950	53.127	763,099
2023-07-14	55.300	55.370	54.350	54.900	53.079	839,411
2023-07-13	55.870	56.210	55.145	55.210	53.379	1,071,697
2023-07-12	56.500	57.080	55.350	55.400	53.563	815,449
2023-07-11	55.010	55.440	54.960	55.260	53.427	616,545
2023-07-10	53.620	55.780	53.400	55.430	53.592	1,279,917
2023-07-07	52.190	55.250	52.190	54.650	52.837	1,615,907
2023-07-06	53.340	53.500	51.660	52.430	50.691	1,782,117
2023-07-05	55.400	55.410	54.080	54.100	52.306	1,138,205
2023-07-04	56.140	56.770	55.700	55.800	53.949	272,538
2023-06-30	55.080	56.070	54.680	55.740	53.891	1,551,850
2023-06-29	54.240	54.390	53.690	54.190	52.393	474,839
2023-06-28	53.500	54.315	53.230	54.140	52.344	713,249
2023-06-27	53.060	54.440	52.900	54.320	52.518	705,893
2023-06-26	52.100	53.610	52.100	53.130	51.368	787,306
2023-06-23	52.880	52.880	51.550	52.140	50.411	1,324,425
2023-06-22	53.630	54.360	53.600	54.050	52.257	803,689
2023-06-21	53.850	54.640	53.730	54.300	52.499	1,166,351
2023-06-20	55.080	55.180	53.460	54.530	52.721	889,362
2023-06-19	55.210	56.000	55.200	55.740	53.891	94,345
2023-06-16	56.780	57.470	55.120	55.370	53.533	3,173,679
2023-06-15	57.270	58.090	56.860	57.230	55.332	1,009,559
2023-06-14	58.000	58.330	57.090	57.780	55.864	975,731

← NewerPage 14 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.