Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	53.240	53.310	50.090	51.090	48.289	3,169,307
2022-04-01	50.850	54.040	50.730	52.850	49.953	2,242,456
2022-03-31	51.020	51.640	50.370	50.480	47.713	2,018,482
2022-03-30	49.740	51.500	49.650	51.010	48.214	2,243,675
2022-03-29	48.430	49.180	47.200	49.070	46.380	2,018,112
2022-03-28	49.770	50.190	48.810	49.940	47.202	1,217,878
2022-03-25	50.610	50.810	49.900	50.320	47.562	1,060,348
2022-03-24	50.860	52.060	50.580	50.910	48.119	1,782,715
2022-03-23	49.930	50.750	49.610	50.410	47.647	1,842,197
2022-03-22	51.290	51.300	48.950	49.090	46.399	2,046,974
2022-03-21	49.570	51.215	49.460	50.960	48.166	1,543,136
2022-03-18	49.200	49.730	48.990	49.110	46.418	4,835,096
2022-03-17	48.060	50.400	48.020	49.310	46.607	2,015,555
2022-03-16	48.750	48.970	46.870	47.650	45.038	3,139,092
2022-03-15	47.780	48.390	46.940	48.150	45.511	3,394,260
2022-03-14	51.500	52.140	48.650	49.210	46.512	2,454,974
2022-03-11	53.300	53.910	52.650	53.350	49.835	1,814,871
2022-03-10	51.940	54.030	51.720	53.980	50.423	3,377,510
2022-03-09	49.850	51.620	49.060	51.380	47.995	2,629,736
2022-03-08	49.650	51.110	48.520	50.010	46.715	2,922,012
2022-03-07	52.400	53.490	49.710	50.190	46.883	5,070,845
2022-03-04	50.960	52.810	50.500	52.750	49.274	3,330,210
2022-03-03	49.080	50.930	48.720	50.890	47.537	3,315,776
2022-03-02	47.500	49.250	47.190	48.890	45.669	2,552,586
2022-03-01	45.750	48.080	45.610	46.990	43.894	3,305,381
2022-02-28	45.500	45.950	44.380	45.640	42.633	4,630,406
2022-02-25	44.970	46.800	44.870	46.780	43.698	2,206,635
2022-02-24	43.650	45.750	43.100	44.650	41.708	2,441,147
2022-02-23	45.590	45.810	44.800	45.210	42.231	1,468,146
2022-02-22	45.640	46.480	44.800	45.400	42.409	2,104,172
2022-02-18	45.780	45.960	45.020	45.300	42.315	1,127,778
2022-02-17	45.890	46.465	45.630	45.710	42.698	1,504,027
2022-02-16	45.930	46.980	45.800	45.930	42.904	1,359,422
2022-02-15	45.110	45.940	44.550	45.820	42.801	1,607,106
2022-02-14	46.500	46.540	45.260	45.590	42.586	1,773,103
2022-02-11	44.990	46.760	44.850	46.440	43.380	1,649,802
2022-02-10	45.650	47.070	45.600	45.890	42.866	2,266,177
2022-02-09	44.590	45.630	44.170	45.530	42.530	2,117,361
2022-02-08	43.790	44.400	43.180	44.390	41.465	1,543,037
2022-02-07	42.320	43.640	42.020	43.270	40.419	1,470,508
2022-02-04	41.430	42.560	41.420	42.360	39.569	1,270,602
2022-02-03	40.860	41.860	40.590	41.440	38.709	1,183,938
2022-02-02	41.130	41.580	40.560	41.000	38.298	1,369,447
2022-02-01	40.040	41.240	39.970	41.210	38.495	1,860,390
2022-01-31	38.950	39.260	38.370	39.260	36.673	1,414,723
2022-01-28	39.470	39.670	37.870	39.220	36.636	2,932,923
2022-01-27	41.510	42.140	40.460	40.680	38.000	1,548,634
2022-01-26	41.590	42.280	40.680	41.380	38.653	2,431,724
2022-01-25	40.150	41.050	39.840	40.860	38.168	1,541,518
2022-01-24	39.310	40.610	38.760	40.520	37.850	1,702,397
2022-01-21	41.180	41.870	40.520	40.970	38.270	1,857,231
2022-01-20	43.600	43.690	41.570	41.720	38.971	2,248,522
2022-01-19	43.400	44.150	43.130	43.210	40.363	1,615,402
2022-01-18	42.700	43.330	42.440	42.810	39.989	1,995,535
2022-01-17	42.510	43.110	42.140	42.910	40.083	583,217
2022-01-14	41.560	42.970	41.470	42.590	39.784	1,379,520
2022-01-13	42.580	43.340	41.875	42.110	39.335	1,863,624
2022-01-12	41.320	42.820	41.250	42.720	39.905	2,724,561
2022-01-11	39.690	40.820	39.400	40.760	38.074	2,310,599
2022-01-10	38.530	39.560	38.500	39.520	36.916	1,606,084

← NewerPage 20 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.