Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	51.110	51.250	49.290	49.860	47.493	1,094,818
2022-12-16	50.390	51.330	49.940	51.100	48.674	4,586,405
2022-12-15	50.570	50.830	50.030	50.640	48.236	1,409,696
2022-12-14	50.900	51.560	50.340	51.080	48.655	1,194,054
2022-12-13	51.520	52.150	50.370	50.820	48.289	1,309,237
2022-12-12	49.510	50.210	49.130	50.110	47.614	994,216
2022-12-09	50.860	51.330	49.940	50.060	47.566	832,495
2022-12-08	51.250	52.380	50.490	50.580	48.061	1,521,587
2022-12-07	50.000	50.070	49.020	49.520	47.053	1,393,478
2022-12-06	49.600	50.860	49.600	50.160	47.661	1,592,207
2022-12-05	50.920	51.180	49.095	49.220	46.768	1,126,191
2022-12-02	50.070	51.350	49.670	50.790	48.260	1,427,861
2022-12-01	50.100	51.100	50.100	50.710	48.184	1,413,090
2022-11-30	48.950	49.950	48.210	49.860	47.376	3,198,150
2022-11-29	45.900	48.330	45.800	48.010	45.619	1,741,096
2022-11-28	45.000	45.520	44.490	44.550	42.331	973,022
2022-11-25	45.700	45.900	45.030	45.290	43.034	608,334
2022-11-24	45.880	45.880	45.270	45.620	43.348	267,435
2022-11-23	44.540	45.850	44.350	45.850	43.566	978,891
2022-11-22	43.990	45.250	43.945	44.800	42.568	1,299,301
2022-11-21	43.240	43.540	42.390	43.470	41.305	1,050,645
2022-11-18	43.890	44.350	43.620	43.970	41.780	950,407
2022-11-17	43.400	43.990	42.910	43.860	41.675	1,002,794
2022-11-16	45.250	45.630	44.420	44.520	42.302	1,374,739
2022-11-15	45.800	46.270	45.100	45.890	43.604	1,289,969
2022-11-14	45.790	46.330	44.980	45.320	43.063	1,496,015
2022-11-11	46.960	48.860	46.310	46.430	44.117	2,176,848
2022-11-10	45.790	46.375	45.340	45.750	43.471	1,686,748
2022-11-09	46.500	46.510	44.200	44.240	42.036	1,325,867
2022-11-08	45.690	46.690	44.900	46.190	43.889	1,518,277
2022-11-07	45.830	45.940	44.090	45.100	42.854	1,842,595
2022-11-04	44.700	46.850	44.550	45.610	43.338	2,670,047
2022-11-03	41.260	43.550	41.080	42.280	40.174	1,620,662
2022-11-02	42.400	43.230	41.660	41.670	39.594	2,217,025
2022-11-01	43.250	44.200	42.550	42.680	40.554	1,366,473
2022-10-31	41.900	43.930	41.430	41.470	39.404	2,768,296
2022-10-28	45.250	45.370	42.030	42.420	40.307	2,488,429
2022-10-27	47.040	48.120	44.670	45.990	43.699	2,562,268
2022-10-26	47.580	48.790	47.040	48.480	46.065	1,777,172
2022-10-25	46.490	47.350	46.090	46.850	44.516	1,026,548
2022-10-24	47.550	47.820	46.700	46.950	44.611	1,336,079
2022-10-21	45.440	48.180	45.300	48.050	45.657	1,437,230
2022-10-20	44.810	46.780	44.110	45.450	43.186	1,100,277
2022-10-19	44.480	45.180	44.150	45.030	42.787	1,113,989
2022-10-18	45.780	45.910	44.350	44.840	42.606	754,779
2022-10-17	45.220	45.980	44.900	45.060	42.816	948,010
2022-10-14	45.930	46.000	44.160	44.260	42.055	1,018,573
2022-10-13	44.180	46.480	43.820	45.970	43.680	1,400,189
2022-10-12	43.910	44.990	43.360	44.740	42.511	1,076,609
2022-10-11	43.730	45.100	43.670	43.970	41.780	1,199,528
2022-10-07	43.740	44.940	43.535	43.900	41.713	1,143,284
2022-10-06	44.040	44.860	43.830	44.360	42.150	1,060,228
2022-10-05	43.800	44.740	43.130	44.670	42.445	1,361,150
2022-10-04	44.510	45.430	44.460	44.530	42.312	1,435,429
2022-10-03	42.790	43.640	42.750	43.200	41.048	1,324,526
2022-09-30	41.540	42.920	40.570	42.010	39.917	1,393,630
2022-09-29	41.980	42.120	40.820	41.960	39.870	1,233,053
2022-09-28	40.490	41.840	39.840	41.660	39.585	1,659,674
2022-09-27	40.150	40.880	39.780	40.110	38.112	1,437,905
2022-09-26	39.150	40.910	38.845	39.270	37.314	1,447,723

← NewerPage 17 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.