Teck Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	55.210	56.000	55.200	55.740	53.891	94,345
2023-06-16	56.780	57.470	55.120	55.370	53.533	3,173,679
2023-06-15	57.270	58.090	56.860	57.230	55.332	1,009,559
2023-06-14	58.000	58.330	57.090	57.780	55.864	975,731
2023-06-13	56.990	58.120	56.900	57.350	55.327	1,231,392
2023-06-12	56.500	57.000	55.680	55.900	53.928	1,012,138
2023-06-09	56.760	57.050	56.390	56.720	54.719	845,313
2023-06-08	57.560	57.650	56.510	57.030	55.018	711,694
2023-06-07	58.090	58.210	56.900	57.350	55.327	1,217,528
2023-06-06	55.500	57.380	55.350	57.280	55.259	1,383,417
2023-06-05	57.370	57.710	55.505	55.630	53.668	1,908,306
2023-06-02	57.000	58.480	56.410	58.210	56.157	1,763,333
2023-06-01	53.890	55.590	53.140	55.080	53.137	2,121,461
2023-05-31	54.090	54.400	51.810	52.990	51.121	2,245,187
2023-05-30	52.600	52.670	51.130	51.800	49.973	1,133,551
2023-05-29	51.910	53.030	51.910	52.730	50.870	304,279
2023-05-26	52.870	53.400	51.330	52.170	50.330	1,113,039
2023-05-25	52.730	53.010	51.010	51.130	49.326	1,356,463
2023-05-24	54.410	54.500	52.700	52.870	51.005	1,725,554
2023-05-23	56.950	56.960	54.350	54.530	52.606	2,032,254
2023-05-19	57.410	58.080	57.040	57.320	55.298	1,087,104
2023-05-18	57.380	57.450	56.540	57.160	55.144	1,152,703
2023-05-17	59.500	59.850	57.610	57.880	55.838	1,071,757
2023-05-16	59.870	60.460	58.030	58.280	56.224	1,151,219
2023-05-15	59.400	60.580	59.360	60.460	58.327	734,875
2023-05-12	58.130	59.160	57.800	58.970	56.890	1,051,455
2023-05-11	58.670	58.820	57.110	58.000	55.954	1,276,621
2023-05-10	61.570	61.750	59.410	59.890	57.777	1,086,296
2023-05-09	58.420	62.640	58.140	61.170	59.012	1,697,438
2023-05-08	58.500	59.260	58.020	59.210	57.121	625,905
2023-05-05	58.380	58.590	57.410	58.370	56.311	997,606
2023-05-04	59.010	59.410	57.480	57.780	55.742	1,183,423
2023-05-03	60.160	60.570	59.020	59.200	57.112	1,668,643
2023-05-02	60.710	61.000	59.570	59.970	57.855	1,448,541
2023-05-01	63.000	63.750	61.630	61.650	59.475	1,060,287
2023-04-28	60.780	63.245	60.780	63.110	60.884	1,674,691
2023-04-27	60.120	62.515	60.110	62.090	59.900	1,467,257
2023-04-26	61.760	63.000	60.710	61.350	59.186	2,466,754
2023-04-25	60.380	60.450	58.750	58.960	56.880	1,764,483
2023-04-24	61.290	61.830	60.600	61.280	59.118	1,287,253
2023-04-21	62.680	62.780	60.820	62.010	59.823	1,962,440
2023-04-20	63.700	64.700	62.345	62.760	60.546	2,310,193
2023-04-19	64.000	65.240	63.950	64.210	61.945	1,933,445
2023-04-18	64.500	64.980	63.580	64.440	62.167	1,739,358
2023-04-17	62.960	66.040	62.930	65.150	62.852	3,305,597
2023-04-14	59.980	62.070	59.890	60.430	58.298	2,025,661
2023-04-13	58.210	59.510	58.200	59.380	57.285	2,035,978
2023-04-12	58.600	59.080	57.730	57.820	55.780	1,392,708
2023-04-11	58.240	59.050	57.790	58.290	56.234	2,024,954
2023-04-10	58.700	59.000	56.900	57.760	55.723	1,420,413
2023-04-06	56.910	59.650	56.850	59.270	57.179	3,197,655
2023-04-05	57.030	57.650	54.930	56.830	54.825	3,943,746
2023-04-04	58.590	59.180	57.190	58.290	56.234	2,791,441
2023-04-03	55.140	58.700	54.670	58.590	56.523	7,393,538
2023-03-31	48.900	49.430	48.460	49.350	47.609	1,402,283
2023-03-30	49.270	49.430	48.620	48.960	47.233	1,491,399
2023-03-29	48.720	49.210	47.720	48.300	46.596	1,759,310
2023-03-28	48.160	49.290	47.600	47.970	46.278	1,683,224
2023-03-27	48.320	48.320	46.630	47.960	46.268	2,588,689
2023-03-24	47.290	48.260	46.720	48.210	46.509	1,949,308

← NewerPage 15 of 22 · 1,262 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.