Canada Markets closed

Russel Metals Inc. (RUS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.81-0.62 (-2.89%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 202021.3321.3320.6520.8120.81295,439
Nov. 27, 202021.1421.4821.1421.4321.43198,600
Nov. 26, 202020.9321.3420.9321.2121.21185,900
Nov. 25, 202020.9621.1920.8421.1321.13253,400
Nov. 24, 202020.6021.0020.4620.9320.93336,000
Nov. 24, 20200.38 Dividend
Nov. 23, 202020.8521.1920.8520.9620.58465,300
Nov. 20, 202020.7720.8920.4520.7920.41172,100
Nov. 19, 202020.3820.8020.3820.7120.33198,100
Nov. 18, 202020.4320.6620.3620.3820.01175,100
Nov. 17, 202020.1220.5020.0020.3019.93213,400
Nov. 16, 202019.9020.4419.9020.4420.07367,000
Nov. 13, 202019.5219.8719.5219.7719.41184,600
Nov. 12, 202019.8519.9019.3519.3819.03181,600
Nov. 11, 202020.1020.2319.7619.8919.53157,300
Nov. 10, 202019.3920.2419.3619.9619.60437,400
Nov. 09, 202019.3419.4018.8419.4019.05462,900
Nov. 06, 202018.7718.8418.3518.4018.07235,600
Nov. 05, 202018.7119.3918.5318.5918.25339,700
Nov. 04, 202018.7418.8418.2918.3318.00162,900
Nov. 03, 202018.3218.8218.2918.5918.25212,800
Nov. 02, 202017.9718.1917.7818.1317.80100,300
Oct. 30, 202017.8017.8517.4817.7317.41148,900
Oct. 29, 202017.4817.9817.3417.7517.43164,600
Oct. 28, 202018.1818.2017.5417.5517.23243,000
Oct. 27, 202018.3318.4018.2118.3318.0094,200
Oct. 26, 202018.6718.6718.3018.3318.00146,700
Oct. 23, 202019.0419.0718.7518.7918.4578,800
Oct. 22, 202018.9719.1518.8918.9018.56109,100
Oct. 21, 202018.9319.0818.8918.9718.6375,900
Oct. 20, 202019.1619.2018.8618.9118.57174,800
Oct. 19, 202019.2819.3818.9719.0618.71232,300
Oct. 16, 202019.2919.4819.1219.2618.91192,500
Oct. 15, 202018.7519.2018.7119.0918.74119,300
Oct. 14, 202019.1619.1818.9118.9818.64103,700
Oct. 13, 202019.0719.2018.9119.1218.77153,200
Oct. 09, 202019.3119.5019.0619.0818.73137,800
Oct. 08, 202019.0219.2818.8219.1318.78140,900
Oct. 07, 202018.7019.0818.4919.0118.67237,300
Oct. 06, 202018.7718.9918.4018.5318.19192,000
Oct. 05, 202018.5818.8518.5218.7418.40178,300
Oct. 02, 202018.1318.5918.1318.5018.16114,000
Oct. 01, 202018.2518.4818.1318.4318.10217,900
Sep. 30, 202018.0018.3517.9918.1717.84406,900
Sep. 29, 202018.1018.1017.8217.9617.63118,000
Sep. 28, 202018.0018.2317.9118.0917.76168,800
Sep. 25, 202017.4717.8017.3217.7917.47156,800
Sep. 24, 202017.3517.8117.2617.5917.27123,500
Sep. 23, 202017.9217.9517.4017.4117.09136,400
Sep. 22, 202017.2917.8917.2617.7517.43157,200
Sep. 21, 202017.9017.9117.1017.2016.89247,700
Sep. 18, 202017.9018.3917.9018.1817.85199,600
Sep. 17, 202017.8218.0817.7318.0017.67116,800
Sep. 16, 202018.0518.4317.9618.0017.67236,400
Sep. 15, 202017.8218.0717.7417.9517.62172,900
Sep. 14, 202018.1118.2317.7517.7917.47256,000
Sep. 11, 202017.9318.0917.7218.0217.69162,100
Sep. 10, 202018.2518.2917.8017.8317.51132,800
Sep. 09, 202018.1718.3718.1518.2017.87133,500
Sep. 08, 202018.0218.2917.9318.1217.79348,400
Sep. 04, 202018.4118.6418.0918.2017.87248,800
Sep. 03, 202019.0019.0018.2918.3418.01158,200
Sep. 02, 202018.8819.1718.8819.0018.66166,600
Sep. 01, 202018.8619.0818.5218.9218.58341,300
Aug. 31, 202019.0819.0818.7018.7318.39199,400
Aug. 28, 202019.1019.1018.8018.9718.63229,000
Aug. 27, 202019.2419.3818.7219.0618.71228,300
Aug. 26, 202019.0519.3519.0219.2218.87265,600
Aug. 26, 20200.38 Dividend
Aug. 25, 202019.3019.6419.2819.5718.84304,600
Aug. 24, 202019.1019.4419.1019.3618.64213,300
Aug. 21, 202018.9319.1018.6519.0418.33201,900
Aug. 20, 202019.0019.1218.8718.9918.28147,100
Aug. 19, 202019.0919.1718.9119.0318.32173,200
Aug. 18, 202019.1819.2218.8519.0618.35170,100
Aug. 17, 202019.1919.2818.9119.0118.30103,000
Aug. 14, 202018.7519.1818.5019.1018.39233,900
Aug. 13, 202019.5919.5918.8618.9518.25217,900
Aug. 12, 202019.2819.7118.9919.5818.85241,100
Aug. 11, 202018.9519.2418.7919.0918.38301,500
Aug. 10, 202018.1018.8617.9818.7518.05389,900
Aug. 07, 202018.1918.3717.7517.9117.24200,900
Aug. 06, 202018.6118.6718.3518.4517.76142,300
Aug. 05, 202018.1918.5618.1618.5017.81240,800
Aug. 04, 202017.9718.1717.9118.1717.49358,300
Jul. 31, 202018.0218.0517.8017.9417.27135,900
Jul. 30, 202018.2218.4017.9318.0417.37176,900
Jul. 29, 202018.0618.5318.0618.5017.81213,700
Jul. 28, 202017.6318.0517.5418.0217.35283,100
Jul. 27, 202017.1317.6516.9817.6016.95122,200
Jul. 24, 202017.2217.2217.0717.1316.4980,400
Jul. 23, 202017.2817.4417.1917.3116.67104,000
Jul. 22, 202017.4217.5117.2317.2916.65113,200
Jul. 21, 202017.5617.6917.3517.5416.89112,500
Jul. 20, 202017.3017.5117.0817.4216.77101,700
Jul. 17, 202017.6617.7417.2917.3016.66112,000
Jul. 16, 202017.8417.8417.5517.6216.96149,100
Jul. 15, 202017.5317.9717.5317.9217.25191,900
Jul. 14, 202017.4317.5717.2017.4816.83182,600
Jul. 13, 202017.6417.7617.4217.4916.84170,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...