STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

Russel Metals Inc. (RUS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

38.73

-0.77

(-1.95%)

As of 02:41PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	39.30	39.40	38.56	38.73	38.73	77,310
Apr 29, 2024	39.47	39.59	38.93	39.50	39.50	171,800
Apr 26, 2024	39.37	39.69	39.14	39.50	39.50	152,300
Apr 25, 2024	39.34	39.44	38.59	39.27	39.27	142,000
Apr 24, 2024	39.89	40.50	39.61	39.73	39.73	98,900
Apr 23, 2024	39.75	39.87	39.46	39.86	39.86	133,400
Apr 22, 2024	39.30	39.95	39.16	39.80	39.80	124,200
Apr 19, 2024	39.49	39.73	39.07	39.36	39.36	85,700
Apr 18, 2024	39.71	40.24	39.29	39.63	39.63	157,700
Apr 17, 2024	40.63	40.63	39.29	39.41	39.41	130,700
Apr 16, 2024	40.10	40.79	39.83	40.73	40.73	199,000
Apr 15, 2024	41.00	41.07	40.20	40.41	40.41	106,300
Apr 12, 2024	40.78	41.35	40.61	40.86	40.86	134,800
Apr 11, 2024	41.29	41.45	40.72	40.83	40.83	149,200
Apr 10, 2024	41.99	41.99	40.95	41.27	41.27	151,200
Apr 09, 2024	43.56	43.63	42.34	42.47	42.47	156,300
Apr 08, 2024	43.50	44.12	43.30	43.41	43.41	57,900
Apr 05, 2024	43.60	44.21	43.24	43.50	43.50	130,500
Apr 04, 2024	44.45	44.50	43.46	43.74	43.74	77,400
Apr 03, 2024	43.73	44.59	43.65	44.12	44.12	101,100
Apr 02, 2024	43.92	44.08	43.49	43.73	43.73	122,400
Apr 01, 2024	45.04	45.07	44.26	44.44	44.44	56,600
Mar 28, 2024	45.40	45.52	44.93	45.07	45.07	163,400
Mar 27, 2024	44.78	45.24	44.78	45.24	45.24	75,900
Mar 26, 2024	44.78	45.25	44.61	44.63	44.63	217,300
Mar 25, 2024	44.86	45.28	44.56	44.64	44.64	140,500
Mar 22, 2024	45.12	45.29	44.68	44.98	44.98	88,100
Mar 21, 2024	45.12	45.99	45.12	45.22	45.22	242,300
Mar 20, 2024	44.00	45.25	44.00	45.12	45.12	198,100
Mar 19, 2024	44.13	44.54	43.85	44.06	44.06	289,800
Mar 18, 2024	44.77	45.40	44.27	44.47	44.47	287,100
Mar 15, 2024	43.13	44.98	43.13	44.88	44.88	909,800
Mar 14, 2024	43.26	43.27	42.85	42.99	42.99	225,000
Mar 13, 2024	43.49	44.14	43.17	43.24	43.24	179,800
Mar 12, 2024	43.65	43.93	43.30	43.50	43.50	208,300
Mar 11, 2024	43.51	43.59	43.02	43.34	43.34	181,600
Mar 08, 2024	44.14	44.30	43.72	43.87	43.87	104,600
Mar 07, 2024	43.76	44.64	43.37	44.14	44.14	120,500
Mar 06, 2024	42.75	43.77	42.69	43.36	43.36	180,000
Mar 05, 2024	43.96	43.96	42.38	42.68	42.68	293,300
Mar 04, 2024	44.50	44.50	43.51	43.64	43.64	171,700
Mar 01, 2024	44.44	45.17	44.44	44.52	44.52	70,800
Feb 29, 2024	45.01	45.40	44.38	44.47	44.47	105,700
Feb 28, 2024	46.03	46.13	44.97	45.04	45.04	138,700
Feb 28, 2024	0.4 Dividend
Feb 27, 2024	45.89	46.51	45.65	46.42	46.02	96,500
Feb 26, 2024	45.29	46.36	45.29	45.91	45.51	180,600
Feb 23, 2024	45.27	45.50	45.00	45.37	44.98	145,800
Feb 22, 2024	44.61	45.54	44.61	45.30	44.91	70,800
Feb 21, 2024	45.27	45.27	44.41	44.58	44.20	213,800
Feb 20, 2024	46.13	46.50	45.12	45.27	44.88	231,300
Feb 16, 2024	47.00	47.39	46.18	46.49	46.09	240,100
Feb 15, 2024	46.45	47.26	45.43	47.10	46.69	346,200
Feb 14, 2024	44.65	46.84	44.64	46.46	46.06	487,100
Feb 13, 2024	43.72	44.77	43.63	44.51	44.13	293,500
Feb 12, 2024	44.23	44.66	43.55	44.25	43.87	266,400
Feb 09, 2024	44.44	44.61	43.00	44.57	44.19	181,500
Feb 08, 2024	45.01	45.47	44.62	45.00	44.61	154,100
Feb 07, 2024	44.58	45.41	43.80	45.21	44.82	145,900
Feb 06, 2024	45.66	45.79	44.79	44.89	44.50	193,100
Feb 05, 2024	45.53	45.68	44.94	45.41	45.02	102,000
Feb 02, 2024	45.24	45.88	44.87	45.73	45.34	200,700
Feb 01, 2024	44.01	45.24	43.99	45.16	44.77	202,300
Jan 31, 2024	43.72	44.54	43.71	44.09	43.71	706,900
Jan 30, 2024	43.05	44.22	43.05	44.18	43.80	164,700
Jan 29, 2024	43.36	43.48	42.71	43.44	43.07	113,700
Jan 26, 2024	43.11	44.07	43.11	43.60	43.22	156,300
Jan 25, 2024	42.08	43.10	42.07	42.90	42.53	229,000
Jan 24, 2024	42.48	42.97	42.03	42.07	41.71	92,600
Jan 23, 2024	43.62	43.99	42.08	42.34	41.98	183,900
Jan 22, 2024	43.16	43.77	42.72	43.51	43.14	85,900
Jan 19, 2024	43.61	43.68	42.78	43.39	43.02	78,000
Jan 18, 2024	43.33	43.68	42.75	43.60	43.22	100,900
Jan 17, 2024	42.80	43.20	42.50	43.08	42.71	103,700
Jan 16, 2024	42.50	43.48	42.23	43.45	43.08	137,100
Jan 15, 2024	42.60	42.69	41.79	42.60	42.23	85,000
Jan 12, 2024	43.62	43.71	42.70	42.74	42.37	265,600
Jan 11, 2024	43.76	43.97	43.38	43.81	43.43	215,900
Jan 10, 2024	44.19	44.72	43.59	43.91	43.53	223,800
Jan 09, 2024	43.98	44.38	43.87	44.17	43.79	124,900
Jan 08, 2024	43.76	44.12	43.69	43.99	43.61	104,800
Jan 05, 2024	44.14	44.28	43.62	44.00	43.62	114,100
Jan 04, 2024	43.96	44.75	43.96	44.44	44.06	55,700
Jan 03, 2024	44.03	44.60	43.72	44.51	44.13	127,400
Jan 02, 2024	44.93	45.07	44.41	44.77	44.38	113,300
Dec 29, 2023	44.79	45.39	44.52	45.03	44.64	66,000
Dec 28, 2023	44.93	45.40	44.70	45.09	44.70	107,700
Dec 27, 2023	44.65	45.28	44.43	45.25	44.86	73,600
Dec 22, 2023	44.45	45.09	44.45	44.67	44.29	73,300
Dec 21, 2023	44.96	45.13	44.28	44.47	44.09	126,900
Dec 20, 2023	44.75	45.44	44.47	44.53	44.15	159,500
Dec 19, 2023	43.97	45.31	43.97	45.14	44.75	200,400
Dec 18, 2023	43.74	44.66	43.70	44.01	43.63	520,200
Dec 15, 2023	44.75	44.75	42.98	43.38	43.01	1,131,300
Dec 14, 2023	43.34	45.08	43.28	44.55	44.17	359,300
Dec 13, 2023	42.00	43.25	41.70	43.06	42.69	178,300
Dec 12, 2023	41.99	42.22	41.52	42.03	41.67	203,500
Dec 11, 2023	41.91	42.10	41.57	41.78	41.42	266,700
Dec 08, 2023	41.89	42.12	41.70	41.89	41.53	183,100
Dec 07, 2023	41.27	42.15	40.99	41.89	41.53	235,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,816.60-195.02(-0.89%)

S&P 5005,070.82-45.35(-0.89%)

DOW37,986.06-400.03(-1.04%)

CAD/USD0.7269-0.0052(-0.71%)

CRUDE OIL81.93-0.70(-0.85%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Russel Metals Inc. (RUS.TO)

S&P/TSX
21,816.60
-195.02(-0.89%)

S&P 500
5,070.82
-45.35(-0.89%)

DOW
37,986.06
-400.03(-1.04%)

CAD/USD
0.7269
-0.0052(-0.71%)

CRUDE OIL
81.93
-0.70(-0.85%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)