Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	37.430	38.470	37.360	38.440	35.907	1,419,782
2022-01-06	38.000	38.270	36.820	37.050	34.609	1,222,457
2022-01-05	37.090	38.650	37.090	37.570	35.094	2,211,095
2022-01-04	37.000	37.500	36.860	37.100	34.655	1,517,771
2021-12-31	35.960	36.580	35.830	36.430	34.030	700,982
2021-12-30	36.650	37.110	36.200	36.230	33.843	880,738
2021-12-29	36.500	36.930	36.120	36.610	34.198	988,209
2021-12-24	36.240	36.360	36.030	36.100	33.721	176,052
2021-12-23	36.020	36.500	36.000	36.200	33.815	1,022,203
2021-12-22	35.330	36.060	35.230	35.990	33.619	972,250
2021-12-21	34.450	35.420	34.450	35.370	33.039	1,297,889
2021-12-20	34.000	34.270	33.530	34.210	31.956	1,433,369
2021-12-17	34.660	35.180	34.230	34.750	32.460	2,673,307
2021-12-16	34.870	35.660	34.600	34.660	32.376	1,945,080
2021-12-15	34.120	34.480	33.350	34.430	32.161	1,951,246
2021-12-14	34.430	35.320	34.420	34.580	32.302	1,096,530
2021-12-13	34.590	35.080	34.020	34.560	32.236	1,888,914
2021-12-10	35.480	35.640	34.480	34.650	32.320	1,033,196
2021-12-09	34.680	35.310	34.540	35.210	32.842	1,073,240
2021-12-08	35.070	35.740	34.800	35.170	32.805	1,174,667
2021-12-07	34.680	35.760	34.600	35.080	32.721	2,168,093
2021-12-06	33.270	34.170	32.320	33.830	31.555	2,109,586
2021-12-03	34.000	34.190	32.780	33.050	30.828	2,118,228
2021-12-02	33.660	34.185	32.930	34.000	31.714	1,534,019
2021-12-01	34.260	35.030	33.370	33.410	31.163	2,400,617
2021-11-30	33.670	34.460	33.380	33.880	31.602	2,886,520
2021-11-29	34.300	34.500	33.370	33.890	31.611	1,783,705
2021-11-26	32.370	33.270	32.050	32.890	30.678	2,693,538
2021-11-25	33.910	34.100	33.815	33.980	31.695	443,249
2021-11-24	34.560	34.700	33.910	34.140	31.844	1,982,840
2021-11-23	34.470	34.760	34.010	34.590	32.264	1,544,968
2021-11-22	33.090	34.810	33.080	34.360	32.050	2,273,077
2021-11-19	32.800	33.410	32.590	33.040	30.818	1,771,300
2021-11-18	34.100	34.100	32.900	33.080	30.856	2,442,607
2021-11-17	34.110	34.670	34.060	34.190	31.891	2,185,313
2021-11-16	34.060	34.370	33.760	34.140	31.844	1,674,496
2021-11-15	35.100	35.170	33.600	34.340	32.031	3,096,714
2021-11-12	35.610	36.340	35.380	35.780	33.374	1,387,969
2021-11-11	34.360	36.750	34.320	35.920	33.505	3,392,176
2021-11-10	33.790	34.260	33.090	33.520	31.266	1,573,962
2021-11-09	34.490	34.500	33.430	33.960	31.676	1,424,456
2021-11-08	34.410	35.110	33.940	34.560	32.236	1,874,565
2021-11-05	34.580	34.670	33.675	33.710	31.443	1,568,961
2021-11-04	34.230	34.650	34.020	34.350	32.040	1,646,176
2021-11-03	34.430	34.460	33.640	34.070	31.779	1,647,728
2021-11-02	35.300	35.500	34.050	34.610	32.283	2,081,903
2021-11-01	34.670	35.580	34.350	35.510	33.122	1,538,327
2021-10-29	35.240	35.450	34.260	34.540	32.217	3,233,613
2021-10-28	34.870	35.730	34.170	35.600	33.206	2,266,654
2021-10-27	35.240	35.240	33.850	34.510	32.189	2,583,240
2021-10-26	35.230	35.330	34.630	34.950	32.600	1,423,119
2021-10-25	34.710	35.710	34.560	35.340	32.964	1,646,583
2021-10-22	34.560	34.810	33.850	34.440	32.124	1,453,970
2021-10-21	34.460	34.890	33.830	34.480	32.162	1,536,379
2021-10-20	35.660	35.690	34.750	35.250	32.880	1,742,965
2021-10-19	36.560	36.700	35.400	35.990	33.570	1,729,623
2021-10-18	35.940	37.000	35.740	36.970	34.484	2,092,754
2021-10-15	36.000	36.500	35.760	36.170	33.738	2,205,527
2021-10-14	35.670	35.870	35.040	35.090	32.730	1,777,080

← NewerPage 21 of 21 · 1,259 trading days

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.