Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	39.150	40.910	38.845	39.270	37.314	1,447,723
2022-09-23	40.500	40.500	39.110	39.630	37.656	1,580,753
2022-09-22	42.190	42.990	41.900	42.380	40.269	1,301,747
2022-09-21	43.000	43.170	40.770	41.300	39.243	2,086,618
2022-09-20	43.710	43.710	42.550	43.200	41.048	1,231,404
2022-09-19	41.540	44.150	41.410	44.150	41.951	1,219,189
2022-09-16	42.620	42.890	41.760	42.570	40.450	4,137,488
2022-09-15	43.760	44.200	42.690	42.830	40.697	1,322,245
2022-09-14	44.390	44.420	42.970	44.310	42.103	983,042
2022-09-13	43.960	45.400	43.700	44.480	42.146	928,225
2022-09-12	45.950	46.090	44.830	45.230	42.856	1,577,388
2022-09-09	44.680	45.000	44.360	44.980	42.619	1,352,830
2022-09-08	43.290	43.860	43.180	43.590	41.302	1,481,627
2022-09-07	42.590	43.420	42.420	43.110	40.848	1,297,171
2022-09-06	43.300	44.720	43.300	43.530	41.245	1,197,328
2022-09-02	43.480	43.750	42.920	43.050	40.791	1,599,050
2022-09-01	43.300	43.570	42.010	42.320	40.099	2,401,384
2022-08-31	43.410	44.940	43.160	44.480	42.146	2,075,915
2022-08-30	45.670	45.760	43.780	44.080	41.767	1,929,212
2022-08-29	46.750	46.800	45.700	46.250	43.823	1,534,470
2022-08-26	47.940	48.670	47.210	47.440	44.950	1,619,684
2022-08-25	46.720	47.670	46.620	47.500	45.007	1,545,685
2022-08-24	46.140	46.670	45.400	46.110	43.690	1,700,224
2022-08-23	45.030	46.830	44.990	46.720	44.268	1,922,253
2022-08-22	43.440	44.920	43.330	44.480	42.146	1,500,965
2022-08-19	44.310	44.690	43.900	44.200	41.880	1,501,747
2022-08-18	44.810	45.190	44.410	44.740	42.392	1,642,370
2022-08-17	43.870	44.740	43.350	44.110	41.795	1,787,614
2022-08-16	44.330	45.150	43.920	44.420	42.089	1,790,467
2022-08-15	42.490	43.710	41.490	43.490	41.208	1,921,724
2022-08-12	42.250	44.170	42.130	43.860	41.558	2,141,845
2022-08-11	42.000	43.360	41.950	42.350	40.127	2,187,367
2022-08-10	40.690	41.930	40.690	41.350	39.180	1,993,445
2022-08-09	40.100	40.390	39.500	40.080	37.977	1,494,576
2022-08-08	39.370	40.410	39.350	39.730	37.645	2,433,986
2022-08-05	37.000	39.030	37.000	38.970	36.925	2,330,124
2022-08-04	36.290	37.490	36.280	37.000	35.058	1,987,167
2022-08-03	36.400	36.820	35.460	36.000	34.111	2,424,672
2022-08-02	36.300	37.160	35.420	36.120	34.224	2,725,950
2022-07-29	35.660	37.710	35.330	37.650	35.674	2,833,851
2022-07-28	35.980	36.560	34.430	35.110	33.267	1,995,171
2022-07-27	34.610	34.970	33.430	34.880	33.049	2,881,445
2022-07-26	34.920	35.210	33.960	34.130	32.339	1,187,094
2022-07-25	34.320	34.860	34.160	34.490	32.680	1,012,678
2022-07-22	34.650	35.150	33.510	33.590	31.827	1,488,084
2022-07-21	34.540	35.060	33.250	34.250	32.453	1,564,720
2022-07-20	35.650	35.650	34.340	34.950	33.116	2,236,835
2022-07-19	35.200	35.940	34.830	35.720	33.845	2,138,053
2022-07-18	36.200	36.445	34.910	35.330	33.476	2,598,445
2022-07-15	33.960	35.090	33.410	35.060	33.220	2,033,143
2022-07-14	33.410	33.760	32.680	33.720	31.950	2,243,479
2022-07-13	34.480	35.050	33.770	34.480	32.670	1,621,550
2022-07-12	33.310	34.850	33.020	34.130	32.339	2,545,542
2022-07-11	34.810	35.250	34.120	34.200	32.405	1,908,321
2022-07-08	37.370	37.370	35.440	35.760	33.883	2,349,756
2022-07-07	38.440	39.930	37.080	37.370	35.409	2,468,955
2022-07-06	36.540	36.890	34.360	35.900	34.016	3,281,665
2022-07-05	37.150	37.180	36.080	36.910	34.973	2,655,368
2022-07-04	39.000	39.000	37.100	38.340	36.328	1,071,715
2022-06-30	39.720	39.720	37.970	39.360	37.294	2,348,625

← NewerPage 18 of 21 · 1,259 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.