Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	43.450	43.480	40.450	40.830	38.687	1,817,819
2022-06-28	43.090	43.490	41.900	42.760	40.516	1,864,601
2022-06-27	41.490	42.580	40.930	42.180	39.966	2,143,694
2022-06-24	40.390	41.580	39.620	40.860	38.716	2,272,280
2022-06-23	42.080	43.220	39.910	40.230	38.119	5,009,184
2022-06-22	46.490	46.490	44.300	44.320	41.994	2,421,507
2022-06-21	49.450	50.540	48.830	49.000	46.428	2,064,523
2022-06-20	47.330	49.470	47.330	49.100	46.523	1,029,461
2022-06-17	48.520	49.040	46.440	47.500	45.007	4,864,832
2022-06-16	50.300	50.650	48.160	48.720	46.163	2,733,983
2022-06-15	52.340	52.690	50.840	51.860	49.138	1,822,677
2022-06-14	51.020	52.350	50.660	51.160	48.475	1,912,115
2022-06-13	52.400	52.500	49.720	50.690	47.911	2,253,576
2022-06-10	54.700	55.270	53.310	54.010	51.049	1,690,019
2022-06-09	55.730	56.420	55.010	55.600	52.552	1,679,845
2022-06-08	56.860	57.120	55.620	56.310	53.223	2,640,018
2022-06-07	55.330	57.500	54.910	57.300	54.159	2,320,832
2022-06-06	55.820	56.340	54.550	55.770	52.713	1,743,168
2022-06-03	55.150	55.640	54.500	55.300	52.269	910,966
2022-06-02	54.410	57.210	54.410	55.830	52.770	2,070,060
2022-06-01	53.230	54.670	52.650	53.600	50.662	1,308,920
2022-05-31	55.310	55.630	52.390	52.440	49.565	4,320,909
2022-05-30	54.860	56.150	54.860	55.420	52.382	737,618
2022-05-27	54.270	55.220	53.960	54.990	51.976	1,826,086
2022-05-26	52.340	54.010	52.280	53.950	50.993	2,190,405
2022-05-25	52.260	53.000	51.630	52.350	49.480	1,085,001
2022-05-24	52.590	53.100	51.770	52.570	49.688	1,433,407
2022-05-20	52.110	52.390	50.650	51.710	48.875	1,744,572
2022-05-19	50.060	52.800	50.030	51.470	48.649	1,892,055
2022-05-18	51.410	51.600	49.970	50.460	47.694	1,099,620
2022-05-17	50.770	51.640	50.690	51.510	48.686	1,722,714
2022-05-16	48.530	49.680	48.530	49.000	46.314	2,339,953
2022-05-13	47.380	48.850	47.050	48.050	45.416	1,395,163
2022-05-12	46.940	47.000	45.520	46.490	43.942	2,485,168
2022-05-11	48.450	49.900	47.990	48.170	45.529	1,844,502
2022-05-10	48.460	48.980	46.510	47.390	44.792	2,902,356
2022-05-09	49.630	49.890	47.210	47.640	45.028	2,755,343
2022-05-06	52.130	52.190	50.440	51.430	48.611	1,683,860
2022-05-05	54.320	54.600	51.100	52.300	49.433	2,019,398
2022-05-04	52.390	54.440	51.790	54.410	51.427	2,160,117
2022-05-03	50.890	52.900	50.780	52.000	49.149	1,422,580
2022-05-02	49.690	50.870	49.270	50.780	47.996	1,673,622
2022-04-29	50.200	51.790	50.150	50.680	47.902	2,250,433
2022-04-28	50.730	50.730	49.060	49.780	47.051	2,925,116
2022-04-27	47.400	51.370	47.300	50.360	47.599	2,870,299
2022-04-26	46.010	46.400	44.740	45.080	42.609	2,089,089
2022-04-25	46.050	46.060	43.620	45.670	43.166	3,040,034
2022-04-22	49.940	50.380	47.130	47.400	44.802	2,537,770
2022-04-21	54.080	54.240	49.730	50.410	47.647	2,884,537
2022-04-20	54.000	54.610	52.430	54.360	51.380	1,979,829
2022-04-19	55.100	55.620	53.910	54.490	51.503	1,732,776
2022-04-18	54.770	56.670	54.770	56.020	52.949	2,133,269
2022-04-14	54.200	55.430	54.180	54.460	51.475	2,040,671
2022-04-13	51.850	54.560	51.750	54.350	51.371	2,761,841
2022-04-12	50.750	51.650	50.340	50.730	47.949	1,747,488
2022-04-11	51.000	51.260	49.150	50.060	47.316	3,275,605
2022-04-08	50.310	51.775	50.150	51.570	48.743	1,786,419
2022-04-07	48.690	49.900	48.310	49.740	47.013	2,481,150
2022-04-06	48.230	49.000	47.830	48.220	45.577	1,734,795
2022-04-05	51.110	51.360	48.250	48.270	45.624	3,350,474

← NewerPage 19 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.