Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	46.990	47.110	46.250	46.970	45.313	3,125,318
2023-03-16	45.420	47.000	44.700	46.930	45.275	2,214,616
2023-03-15	47.870	48.310	45.340	46.310	44.676	4,159,987
2023-03-14	48.970	50.800	48.970	49.840	48.082	4,031,983
2023-03-13	49.500	50.060	48.710	49.450	47.103	2,154,604
2023-03-10	53.420	53.420	50.810	50.970	48.551	5,442,626
2023-03-09	54.050	54.370	52.120	52.350	49.865	18,665,770
2023-03-08	53.660	55.210	53.490	54.070	51.503	3,541,755
2023-03-07	55.010	56.070	53.810	54.040	51.475	3,727,174
2023-03-06	56.990	57.330	55.820	56.070	53.408	1,895,920
2023-03-03	57.340	57.920	57.080	57.850	55.104	1,635,348
2023-03-02	56.000	57.060	55.560	56.750	54.056	1,602,386
2023-03-01	56.050	57.320	55.480	56.860	54.161	3,768,079
2023-02-28	54.560	55.480	53.880	54.470	51.884	5,849,646
2023-02-27	52.710	54.760	52.620	54.460	51.875	3,102,257
2023-02-24	53.790	53.790	51.820	52.810	50.303	2,589,642
2023-02-23	56.650	56.970	54.240	55.020	52.408	3,345,331
2023-02-22	57.500	57.570	55.470	57.110	54.399	4,578,054
2023-02-21	62.180	62.380	57.780	58.630	55.847	5,270,607
2023-02-17	58.750	59.570	58.230	59.400	56.580	1,454,882
2023-02-16	60.390	61.950	58.260	59.050	56.247	4,872,696
2023-02-15	55.280	56.460	55.200	56.250	53.580	796,739
2023-02-14	55.080	56.490	54.690	56.360	53.685	1,109,752
2023-02-13	54.790	55.730	54.670	55.500	52.866	842,082
2023-02-10	56.200	56.200	54.740	54.840	52.237	1,354,182
2023-02-09	57.780	58.390	56.300	56.570	53.885	2,688,824
2023-02-08	57.700	58.420	56.610	56.800	54.104	1,435,472
2023-02-07	56.720	57.980	56.210	57.570	54.837	1,463,192
2023-02-06	56.580	56.990	55.620	56.240	53.570	1,258,775
2023-02-03	57.000	58.750	56.860	57.220	54.504	1,409,032
2023-02-02	57.770	58.700	56.220	56.880	54.180	2,337,904
2023-02-01	57.250	58.510	56.030	58.190	55.428	2,283,139
2023-01-31	55.350	57.980	55.350	57.560	54.828	2,880,165
2023-01-30	54.590	55.880	54.590	55.350	52.723	1,694,610
2023-01-27	55.300	55.690	54.450	55.040	52.427	1,171,200
2023-01-26	55.490	55.690	53.950	55.490	52.856	1,479,963
2023-01-25	56.380	56.570	54.040	55.310	52.685	2,108,967
2023-01-24	56.490	57.340	55.780	57.120	54.409	1,069,110
2023-01-23	56.580	56.940	56.010	56.660	53.970	1,189,299
2023-01-20	56.640	56.880	56.225	56.550	53.866	902,110
2023-01-19	55.130	56.465	54.780	56.070	53.408	1,541,197
2023-01-18	55.770	57.090	55.420	55.470	52.837	2,090,400
2023-01-17	54.600	55.400	54.150	54.690	52.094	1,088,464
2023-01-16	55.760	56.180	55.010	55.010	52.399	397,588
2023-01-13	55.570	56.350	54.900	56.250	53.580	1,901,954
2023-01-12	55.000	55.640	54.070	55.600	52.961	2,321,723
2023-01-11	53.000	54.750	52.260	54.470	51.884	1,976,058
2023-01-10	53.160	53.600	52.090	53.090	50.570	1,766,542
2023-01-09	54.000	54.530	52.790	52.940	50.427	1,558,239
2023-01-06	51.870	53.830	51.870	52.990	50.475	1,624,801
2023-01-05	49.270	51.610	48.720	51.300	48.865	1,762,537
2023-01-04	49.290	49.490	47.650	48.730	46.417	2,175,831
2023-01-03	51.750	52.140	49.850	50.030	47.655	1,163,170
2022-12-30	51.330	51.870	50.900	51.170	48.741	1,192,585
2022-12-29	52.130	52.390	51.420	51.550	49.103	942,593
2022-12-28	52.680	53.120	51.525	52.070	49.598	1,311,832
2022-12-23	52.000	52.430	51.570	52.000	49.532	875,187
2022-12-22	52.270	52.560	50.880	51.690	49.236	1,317,646
2022-12-21	51.770	52.700	51.670	52.550	50.056	1,467,369
2022-12-20	50.400	51.280	50.350	51.070	48.646	1,554,216

← NewerPage 16 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.