Canada Markets closed

Russel Metals Inc. (RUS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.97+0.06 (+0.32%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 202018.9319.0818.8918.9718.9775,331
Oct. 20, 202019.1619.2018.8618.9118.91174,800
Oct. 19, 202019.2819.3818.9719.0619.06232,300
Oct. 16, 202019.2919.4819.1219.2619.26192,500
Oct. 15, 202018.7519.2018.7119.0919.09119,300
Oct. 14, 202019.1619.1818.9118.9818.98103,700
Oct. 13, 202019.0719.2018.9119.1219.12153,200
Oct. 09, 202019.3119.5019.0619.0819.08137,800
Oct. 08, 202019.0219.2818.8219.1319.13140,900
Oct. 07, 202018.7019.0818.4919.0119.01237,300
Oct. 06, 202018.7718.9918.4018.5318.53192,000
Oct. 05, 202018.5818.8518.5218.7418.74178,300
Oct. 02, 202018.1318.5918.1318.5018.50114,000
Oct. 01, 202018.2518.4818.1318.4318.43217,900
Sep. 30, 202018.0018.3517.9918.1718.17406,900
Sep. 29, 202018.1018.1017.8217.9617.96118,000
Sep. 28, 202018.0018.2317.9118.0918.09168,800
Sep. 25, 202017.4717.8017.3217.7917.79156,800
Sep. 24, 202017.3517.8117.2617.5917.59123,500
Sep. 23, 202017.9217.9517.4017.4117.41136,400
Sep. 22, 202017.2917.8917.2617.7517.75157,200
Sep. 21, 202017.9017.9117.1017.2017.20247,700
Sep. 18, 202017.9018.3917.9018.1818.18199,600
Sep. 17, 202017.8218.0817.7318.0018.00116,800
Sep. 16, 202018.0518.4317.9618.0018.00236,400
Sep. 15, 202017.8218.0717.7417.9517.95172,900
Sep. 14, 202018.1118.2317.7517.7917.79256,000
Sep. 11, 202017.9318.0917.7218.0218.02162,100
Sep. 10, 202018.2518.2917.8017.8317.83132,800
Sep. 09, 202018.1718.3718.1518.2018.20133,500
Sep. 08, 202018.0218.2917.9318.1218.12348,400
Sep. 04, 202018.4118.6418.0918.2018.20248,800
Sep. 03, 202019.0019.0018.2918.3418.34158,200
Sep. 02, 202018.8819.1718.8819.0019.00166,600
Sep. 01, 202018.8619.0818.5218.9218.92341,300
Aug. 31, 202019.0819.0818.7018.7318.73199,400
Aug. 28, 202019.1019.1018.8018.9718.97229,000
Aug. 27, 202019.2419.3818.7219.0619.06228,300
Aug. 26, 202019.0519.3519.0219.2219.22265,600
Aug. 26, 20200.38 Dividend
Aug. 25, 202019.3019.6419.2819.5719.19304,600
Aug. 24, 202019.1019.4419.1019.3618.98213,300
Aug. 21, 202018.9319.1018.6519.0418.67201,900
Aug. 20, 202019.0019.1218.8718.9918.62147,100
Aug. 19, 202019.0919.1718.9119.0318.66173,200
Aug. 18, 202019.1819.2218.8519.0618.69170,100
Aug. 17, 202019.1919.2818.9119.0118.64103,000
Aug. 14, 202018.7519.1818.5019.1018.73233,900
Aug. 13, 202019.5919.5918.8618.9518.58217,900
Aug. 12, 202019.2819.7118.9919.5819.20241,100
Aug. 11, 202018.9519.2418.7919.0918.72301,500
Aug. 10, 202018.1018.8617.9818.7518.39389,900
Aug. 07, 202018.1918.3717.7517.9117.56200,900
Aug. 06, 202018.6118.6718.3518.4518.09142,300
Aug. 05, 202018.1918.5618.1618.5018.14240,800
Aug. 04, 202017.9718.1717.9118.1717.82358,300
Jul. 31, 202018.0218.0517.8017.9417.59135,900
Jul. 30, 202018.2218.4017.9318.0417.69176,900
Jul. 29, 202018.0618.5318.0618.5018.14213,700
Jul. 28, 202017.6318.0517.5418.0217.67283,100
Jul. 27, 202017.1317.6516.9817.6017.26122,200
Jul. 24, 202017.2217.2217.0717.1316.8080,400
Jul. 23, 202017.2817.4417.1917.3116.97104,000
Jul. 22, 202017.4217.5117.2317.2916.95113,200
Jul. 21, 202017.5617.6917.3517.5417.20112,500
Jul. 20, 202017.3017.5117.0817.4217.08101,700
Jul. 17, 202017.6617.7417.2917.3016.96112,000
Jul. 16, 202017.8417.8417.5517.6217.28149,100
Jul. 15, 202017.5317.9717.5317.9217.57191,900
Jul. 14, 202017.4317.5717.2017.4817.14182,600
Jul. 13, 202017.6417.7617.4217.4917.15170,600
Jul. 10, 202017.4217.7317.3017.4717.13108,500
Jul. 09, 202017.6417.7417.3717.4817.14187,100
Jul. 08, 202016.9517.6416.9517.5617.22259,400
Jul. 07, 202016.9417.1416.8416.9216.59239,800
Jul. 06, 202016.9517.1616.6917.0316.70283,100
Jul. 03, 202016.5916.6716.2316.3216.0084,600
Jul. 02, 202016.4416.7116.3016.5116.19162,300
Jun. 30, 202015.8816.2915.8416.2215.91114,500
Jun. 29, 202016.1316.2515.9215.9415.63126,000
Jun. 26, 202016.1916.3015.8916.0415.73160,500
Jun. 25, 202016.4016.4016.0316.2315.91160,900
Jun. 24, 202016.5016.5115.9316.5116.19656,500
Jun. 23, 202016.7516.7516.5016.6716.35206,200
Jun. 22, 202016.5916.5916.2416.5316.21190,300
Jun. 19, 202016.4516.6816.2716.5616.242,015,200
Jun. 18, 202016.3516.5116.1316.4716.15375,100
Jun. 17, 202016.5316.5316.1016.3616.04237,800
Jun. 16, 202016.4016.6916.1216.3216.00340,800
Jun. 15, 202015.3916.1415.2015.8015.49610,200
Jun. 12, 202016.0216.2315.6915.9515.64353,400
Jun. 11, 202015.8516.1015.3515.5115.21415,700
Jun. 10, 202017.4217.4916.4316.5116.19470,500
Jun. 09, 202018.0818.1817.3317.3316.99467,800
Jun. 08, 202017.7518.2917.5418.2417.89708,200
Jun. 05, 202016.9817.4816.8717.4117.07568,700
Jun. 04, 202015.9016.5915.8616.4916.17303,900
Jun. 03, 202015.2916.0215.2615.9315.62393,600
Jun. 02, 202014.9415.2814.8615.1714.88175,500
Jun. 01, 202014.6414.9914.5014.8314.54213,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...