Canada Markets closed

Russel Metals Inc. (RUS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
32.95-1.03 (-3.03%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202133.9234.0232.8032.9532.95508,253
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202133.2833.4733.0833.1733.1718,160,000
Sep. 02, 202133.5133.7933.2533.3233.3219,840,000
Sep. 01, 202134.3034.4133.5133.6833.6850,160,000
Aug. 31, 202134.6534.8634.2134.3034.3025,210,000
Aug. 30, 202135.0135.2534.5635.2335.2311,440,000
Aug. 27, 202135.2535.6235.1235.1335.1311,070,000
Aug. 26, 202135.9336.2334.9235.2435.2440,180,000
Aug. 25, 202135.6536.1035.5736.0336.0311,420,000
Aug. 25, 20210.38 Dividend
Aug. 24, 202135.8536.4435.6636.1935.8115,380,000
Aug. 23, 202135.8835.8835.2535.7435.3626,080,000
Aug. 20, 202135.8535.8535.0335.4335.0628,300,000
Aug. 19, 202136.2536.3235.4335.8835.5025,680,000
Aug. 18, 202136.8237.5736.5936.8836.4927,060,000
Aug. 17, 202137.2437.2436.5036.7536.3623,920,000
Aug. 16, 202136.7437.1836.5137.0236.6321,330,000
Aug. 13, 202137.3037.3036.7637.0036.6126,200,000
Aug. 12, 202136.0437.4436.0436.9436.5532,180,000
Aug. 11, 202135.0936.2235.0936.1735.7927,660,000
Aug. 10, 202135.0935.5834.8335.2134.8429,590,000
Aug. 09, 202134.8736.0134.5635.3735.0052,120,000
Aug. 06, 202136.4236.8033.1534.2033.8462,730,000
Aug. 05, 202135.6836.1135.6236.0335.6521,580,000
Aug. 04, 202135.5136.1535.5135.7335.3518,440,000
Aug. 03, 202134.8735.6834.8735.6335.26143,300
Jul. 30, 202134.7235.2034.5435.2034.83103,300
Jul. 29, 202134.4734.9534.3934.8934.52128,800
Jul. 28, 202135.0335.0834.2534.3033.94120,100
Jul. 27, 202134.8735.1934.7134.9534.58192,900
Jul. 26, 202134.0634.7534.0634.6934.33100,200
Jul. 23, 202134.2034.4834.0534.2133.85126,900
Jul. 22, 202133.6934.2033.6934.1333.7753,300
Jul. 21, 202133.7434.2533.7334.1633.8096,100
Jul. 20, 202133.2033.9932.7833.6733.32102,500
Jul. 19, 202133.5733.5732.6233.0632.71201,700
Jul. 16, 202134.0534.6233.8233.9033.54182,200
Jul. 15, 202133.3733.9833.3233.9233.56142,500
Jul. 14, 202133.4433.8233.3033.7033.35115,300
Jul. 13, 202133.4333.6933.3433.5033.15122,100
Jul. 12, 202133.1633.6533.1633.5633.21449,200
Jul. 09, 202132.8233.4532.8233.3032.95202,600
Jul. 08, 202133.0633.2032.2732.7732.43237,200
Jul. 07, 202133.6033.8933.5633.6833.33109,900
Jul. 06, 202134.1434.1733.2233.5533.20161,500
Jul. 05, 202134.5934.5933.8734.0833.72123,600
Jul. 02, 202133.9534.6533.9134.5134.15273,500
Jun. 30, 202133.4233.9333.4233.8733.51145,400
Jun. 29, 202133.0033.6033.0033.4933.14212,700
Jun. 28, 202133.7633.7833.1233.3332.98128,300
Jun. 25, 202133.9934.0233.6733.6733.32279,800
Jun. 24, 202133.7434.2133.7334.0833.72125,900
Jun. 23, 202133.5133.7833.3933.6733.32322,800
Jun. 22, 202133.5833.6733.1033.5133.16176,500
Jun. 21, 202133.3033.9033.3033.5233.17426,000
Jun. 18, 202134.0934.0933.0633.2732.921,415,700
Jun. 17, 202133.5234.3233.4634.1333.77505,800
Jun. 16, 202133.4533.5532.9533.4833.13332,000
Jun. 15, 202134.1534.2833.4533.4533.10381,800
Jun. 14, 202134.5134.7234.0934.1133.75562,300
Jun. 11, 202134.1034.8034.0134.6134.25592,500
Jun. 10, 202133.3534.2033.3533.9333.57251,000
Jun. 09, 202133.0433.3332.7933.2532.90203,300
Jun. 08, 202132.7033.2632.6433.0632.71255,900
Jun. 07, 202133.0033.1032.3632.7032.36553,300
Jun. 04, 202133.0333.1032.7833.0432.69160,700
Jun. 03, 202132.6933.4932.5932.9132.56350,000
Jun. 02, 202132.3932.7532.1232.7432.40244,400
Jun. 01, 202132.9433.1532.4032.4632.12343,600
May 31, 202132.9533.1832.8933.0132.66134,600
May 28, 202133.4333.5132.9033.0332.68236,000
May 27, 202133.0533.5833.0433.4133.06282,900
May 26, 202132.9633.1432.4733.0832.73564,400
May 26, 20210.38 Dividend
May 25, 202133.7034.0033.1733.3532.62455,800
May 21, 202133.2933.5732.9533.4932.76284,400
May 20, 202133.0133.3032.5033.2232.50344,300
May 19, 202132.6033.1332.1533.0332.31509,100
May 18, 202132.6432.9932.4832.9032.18217,800
May 17, 202132.6132.9932.4432.7532.04551,000
May 14, 202132.6032.9032.5232.8032.09417,100
May 13, 202132.4532.7532.1632.5331.82556,000
May 12, 202132.0832.6832.0832.5931.88748,900
May 11, 202131.7632.3331.6032.2431.54578,500
May 10, 202131.9532.6231.8032.3731.67544,300
May 07, 202131.7432.7031.7331.9531.25585,200
May 06, 202130.7531.9730.6031.8531.16856,100
May 05, 202129.2631.7529.2630.5429.871,177,700
May 04, 202128.2628.9528.2528.7428.11343,600
May 03, 202128.4628.7828.2028.3627.74197,700
Apr. 30, 202128.2528.5027.8928.1827.57369,000
Apr. 29, 202128.6028.7628.2628.4227.80210,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...