Russel Metals Inc.

RUS
🏛️ canada →
41.60
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 33.20 33.64 33.20 33.64 0.0M
2021-12-30 33.50 33.88 33.46 33.49 0.0M
2021-12-29 33.11 33.30 32.95 33.22 0.0M
2021-12-24 32.81 33.12 32.81 33.12 0.0M
2021-12-23 32.98 33.03 32.86 32.88 0.0M
2021-12-22 32.82 33.04 32.65 32.93 0.0M
2021-12-21 31.94 33.06 31.94 32.83 0.0M
2021-12-20 32.54 32.54 31.47 31.68 0.0M
2021-12-17 32.38 33.74 32.38 33.31 0.0M
2021-12-16 33.08 33.08 32.62 32.68 0.0M
2021-12-15 32.04 32.57 32.01 32.50 0.0M
2021-12-14 33.15 33.15 32.51 32.51 0.0M
2021-12-13 33.32 33.41 33.23 33.41 0.0M
2021-12-10 34.22 34.22 33.70 33.74 0.0M
2021-12-09 33.41 33.93 33.30 33.93 0.0M
2021-12-08 34.06 34.10 33.69 33.70 0.0M
2021-12-07 34.43 34.84 34.21 34.27 0.0M
2021-12-06 33.02 33.86 33.02 33.84 0.0M
2021-12-03 33.18 33.18 32.53 32.93 0.0M
2021-12-02 32.76 33.38 32.76 33.18 0.0M
2021-12-01 33.42 33.61 32.54 32.54 0.0M
2021-11-30 33.54 33.77 32.84 33.15 0.0M
2021-11-29 34.41 34.43 33.80 33.80 0.0M
2021-11-26 34.41 34.58 34.21 34.35 0.0M
2021-11-25 34.96 35.07 34.81 35.03 0.0M
2021-11-24 34.41 34.92 34.41 34.88 0.0M
2021-11-23 34.91 35.04 34.50 34.63 0.0M
2021-11-22 35.13 35.34 34.80 35.33 0.0M
2021-11-19 34.85 35.07 34.73 34.90 0.0M
2021-11-18 35.33 35.33 35.01 35.07 0.0M
2021-11-17 35.80 35.98 35.42 35.49 0.0M
2021-11-16 35.37 35.54 35.22 35.44 0.0M
2021-11-15 35.36 35.46 35.18 35.27 0.0M
2021-11-12 35.91 36.09 35.56 35.66 0.0M
2021-11-11 35.42 35.59 35.40 35.52 0.0M
2021-11-10 35.07 35.47 35.05 35.12 0.0M
2021-11-09 36.09 36.58 35.45 35.45 0.0M
2021-11-08 35.35 35.86 35.29 35.78 0.0M
2021-11-05 36.07 36.86 35.45 35.83 0.0M
2021-11-04 32.88 33.42 32.79 33.30 0.0M
2021-11-03 33.05 33.19 32.88 32.88 0.0M
2021-11-02 32.92 33.05 32.79 33.05 0.0M
2021-11-01 32.90 32.94 32.67 32.87 0.0M
2021-10-29 32.37 32.80 32.37 32.66 0.0M
2021-10-28 32.63 33.05 32.52 32.97 0.0M
2021-10-27 33.13 33.24 32.66 32.72 0.0M
2021-10-26 33.71 34.10 33.70 33.88 0.0M
2021-10-25 34.12 34.12 33.77 33.77 0.0M
2021-10-22 33.55 33.89 33.31 33.72 0.0M
2021-10-21 33.74 34.00 33.46 33.51 0.0M
2021-10-20 33.58 33.82 33.58 33.68 0.0M
2021-10-19 34.11 34.31 33.71 33.78 0.0M
2021-10-18 32.89 33.56 32.89 33.56 0.0M
2021-10-15 32.86 33.15 32.70 32.95 0.0M
2021-10-14 32.77 33.08 32.64 32.71 0.0M
2021-10-13 32.00 32.41 31.80 32.41 0.0M
2021-10-12 32.17 32.17 31.84 31.92 0.0M
2021-10-08 32.12 32.33 31.89 32.00 0.0M
2021-10-07 32.00 32.34 32.00 32.24 0.0M
2021-10-06 31.78 31.82 31.20 31.82 0.0M
2021-10-05 30.74 32.05 30.74 31.78 0.0M
2021-10-04 30.91 31.03 30.50 30.75 0.0M
2021-10-01 30.34 31.00 30.31 30.90 0.0M
2021-09-30 31.24 31.33 30.38 30.38 0.0M
2021-09-29 31.34 31.53 31.13 31.16 0.0M
2021-09-28 31.45 31.45 30.99 31.22 0.0M
2021-09-27 31.67 31.95 31.67 31.85 0.0M
2021-09-24 31.80 31.90 31.76 31.81 0.0M
2021-09-23 31.91 32.15 31.83 31.88 0.0M
2021-09-22 31.54 31.82 31.50 31.66 0.0M
2021-09-21 31.03 31.57 30.75 31.50 0.0M
2021-09-20 30.76 31.34 30.23 30.57 0.0M
2021-09-17 33.99 33.99 32.91 32.99 0.0M
2021-09-16 34.11 34.11 33.93 33.95 0.0M
2021-09-15 33.89 34.24 33.81 34.19 0.0M
2021-09-14 33.80 33.86 33.67 33.76 0.0M
2021-09-13 34.21 34.21 33.65 33.88 0.0M
2021-09-10 34.18 34.42 34.10 34.10 0.0M
2021-09-09 32.83 33.66 32.76 33.58 0.0M
2021-09-08 33.28 33.33 32.81 32.84 0.0M
2021-09-07 32.77 33.27 32.77 33.13 0.0M
2021-09-03 33.20 33.32 33.17 33.17 0.0M
2021-09-02 33.50 33.69 33.30 33.32 0.0M
2021-09-01 34.06 34.17 33.57 33.60 0.0M
2021-08-31 34.86 34.86 34.25 34.28 0.0M
2021-08-30 34.67 35.23 34.67 35.21 0.0M
2021-08-27 35.27 35.46 35.13 35.25 0.0M
2021-08-26 35.99 35.99 34.99 35.22 0.0M
2021-08-25 35.84 36.07 35.84 36.05 0.0M
2021-08-24 35.89 36.39 35.89 36.17 0.0M
2021-08-23 35.37 35.81 35.37 35.69 0.0M
2021-08-20 35.84 35.84 35.05 35.51 0.0M
2021-08-19 35.94 36.05 35.49 35.91 0.0M
2021-08-18 36.80 37.48 36.80 36.93 0.0M
2021-08-17 37.13 37.13 36.53 36.66 0.0M
2021-08-16 37.00 37.16 36.80 37.02 0.0M
2021-08-13 37.05 37.08 36.84 37.00 0.0M
2021-08-12 36.33 37.35 36.33 36.90 0.0M
2021-08-11 35.84 36.15 35.75 36.15 0.0M
2021-08-10 35.54 35.54 34.87 35.18 0.0M
2021-08-09 35.43 35.98 34.73 35.35 0.0M
2021-08-06 35.95 35.98 33.34 34.27 0.0M
2021-08-05 35.66 36.07 35.66 36.06 0.0M
2021-08-04 35.97 36.07 35.65 35.73 0.0M
2021-08-03 35.06 35.67 35.06 35.60 0.0M
2021-07-30 34.74 35.19 34.54 35.19 0.0M
2021-07-29 34.40 34.94 34.40 34.85 0.0M
2021-07-28 34.76 34.76 34.29 34.30 0.0M
2021-07-27 34.79 35.14 34.76 34.95 0.0M
2021-07-26 34.27 34.75 34.23 34.68 0.0M
2021-07-23 34.20 34.36 34.06 34.18 0.0M
2021-07-22 34.20 34.20 33.82 34.12 0.0M
2021-07-21 34.08 34.26 33.74 34.11 0.0M
2021-07-20 33.13 34.00 33.13 33.72 0.0M
2021-07-19 33.30 33.33 32.62 33.03 0.0M
2021-07-16 34.52 34.52 33.85 33.88 0.0M
2021-07-15 33.64 33.97 33.64 33.96 0.0M
2021-07-14 33.49 33.82 33.49 33.68 0.0M
2021-07-13 33.59 33.60 33.40 33.51 0.0M
2021-07-12 33.46 33.58 33.46 33.58 0.0M
2021-07-09 33.11 33.31 32.98 33.27 0.0M
2021-07-08 32.31 33.13 32.31 32.77 0.0M
2021-07-07 33.75 33.83 33.56 33.66 0.0M
2021-07-06 33.74 33.74 33.23 33.52 0.0M
2021-07-05 34.08 34.10 33.94 34.04 0.0M
2021-07-02 34.40 34.59 34.32 34.50 0.0M
2021-06-30 33.50 33.93 33.50 33.93 0.0M
2021-06-29 33.28 33.49 33.15 33.46 0.0M
2021-06-28 33.65 33.65 33.14 33.33 0.0M
2021-06-25 33.93 34.00 33.67 33.72 0.0M
2021-06-24 33.82 34.10 33.76 34.08 0.0M
2021-06-23 33.56 33.78 33.47 33.67 0.0M
2021-06-22 33.35 33.65 33.17 33.48 0.0M
2021-06-21 33.67 33.83 33.53 33.54 0.0M
2021-06-18 33.82 33.82 33.08 33.14 0.0M
2021-06-17 33.62 34.23 33.51 34.15 0.0M
2021-06-16 33.09 33.55 32.95 33.45 0.0M
2021-06-15 34.13 34.13 33.46 33.50 0.0M
2021-06-14 34.41 34.49 34.11 34.19 0.0M
2021-06-11 34.19 34.78 34.07 34.60 0.0M
2021-06-10 33.43 34.15 33.39 33.95 0.0M
2021-06-09 32.86 33.27 32.83 33.23 0.0M
2021-06-08 32.80 33.22 32.80 33.07 0.0M
2021-06-07 32.93 32.93 32.39 32.69 0.0M
2021-06-04 33.10 33.10 32.89 33.03 0.0M
2021-06-03 32.71 33.34 32.71 32.92 0.0M
2021-06-02 32.27 32.73 32.16 32.71 0.0M
2021-06-01 33.09 33.14 32.46 32.48 0.0M
2021-05-31 33.01 33.11 32.95 32.99 0.0M
2021-05-28 33.23 33.35 32.95 33.09 0.0M
2021-05-27 33.19 33.53 33.19 33.40 0.0M
2021-05-26 32.50 33.14 32.50 33.04 0.0M
2021-05-25 33.91 33.91 33.21 33.43 0.0M
2021-05-21 33.05 33.55 33.05 33.49 0.0M
2021-05-20 33.07 33.24 32.93 33.21 0.0M
2021-05-19 32.45 33.05 32.22 32.99 0.0M
2021-05-18 32.51 32.99 32.51 32.87 0.0M
2021-05-17 32.70 32.96 32.47 32.71 0.0M
2021-05-14 32.60 32.85 32.55 32.79 0.0M
2021-05-13 32.59 32.69 32.18 32.51 0.0M
2021-05-12 32.38 32.65 32.21 32.59 0.0M
2021-05-11 31.71 32.33 31.71 32.27 0.0M
2021-05-10 32.04 32.61 31.82 32.42 0.0M
2021-05-07 32.51 32.69 31.96 31.96 0.0M
2021-05-06 30.94 31.94 30.94 31.84 0.0M
2021-05-05 30.70 31.47 29.37 30.62 0.0M
2021-05-04 28.48 28.78 28.48 28.78 0.0M
2021-05-03 28.78 28.78 28.37 28.37 0.0M
2021-04-30 28.25 28.48 28.09 28.21 0.0M
2021-04-29 28.75 28.75 28.28 28.30 0.0M
2021-04-28 28.32 28.56 28.32 28.51 0.0M
2021-04-27 28.09 28.48 28.09 28.45 0.0M
2021-04-26 28.04 28.23 27.98 28.15 0.0M
2021-04-23 27.90 28.14 27.90 28.10 0.0M
2021-04-22 27.73 28.08 27.61 27.97 0.0M
2021-04-21 27.38 27.83 27.37 27.83 0.0M
2021-04-20 27.64 27.69 27.30 27.51 0.0M
2021-04-19 27.90 27.94 27.63 27.84 0.0M
2021-04-16 27.72 28.41 27.72 28.18 0.0M
2021-04-15 27.26 27.40 27.05 27.28 0.0M
2021-04-14 26.92 26.92 26.69 26.79 0.0M
2021-04-13 26.83 27.56 26.82 26.96 0.0M
2021-04-12 27.38 27.53 27.27 27.37 0.0M
2021-04-09 27.25 27.53 27.16 27.27 0.0M
2021-04-08 26.48 27.13 26.42 27.05 0.0M
2021-04-07 26.79 26.79 26.47 26.53 0.0M
2021-04-06 26.61 26.96 26.61 26.93 0.0M
2021-04-05 25.96 26.87 25.92 26.76 0.0M
2021-04-01 25.00 25.58 25.00 25.49 0.0M
2021-03-31 25.32 25.32 24.28 25.03 0.0M
2021-03-30 25.22 25.86 25.13 25.75 0.0M
2021-03-29 25.59 25.83 25.26 25.33 0.0M
2021-03-26 25.18 25.89 25.11 25.86 0.0M
2021-03-25 25.18 25.40 24.78 25.38 0.0M
2021-03-24 25.95 25.99 25.42 25.42 0.0M
2021-03-23 25.69 26.04 25.58 25.60 0.0M
2021-03-22 25.67 25.87 25.57 25.68 0.0M
2021-03-19 25.18 25.59 24.93 25.57 0.0M
2021-03-18 25.70 25.84 25.35 25.37 0.0M
2021-03-17 25.44 25.71 25.43 25.67 0.0M
2021-03-16 25.35 25.75 25.35 25.54 0.0M
2021-03-15 25.76 25.76 25.46 25.57 0.0M
2021-03-12 25.94 26.04 25.59 25.76 0.0M
2021-03-11 25.94 26.17 25.81 26.06 0.0M
2021-03-10 25.90 26.02 25.70 25.98 0.0M
2021-03-09 25.78 26.12 25.76 25.95 0.0M
2021-03-08 24.95 25.86 24.87 25.70 0.0M
2021-03-05 24.32 25.04 24.30 25.04 0.0M
2021-03-04 25.37 25.37 24.21 24.22 0.0M
2021-03-03 25.05 25.40 24.78 25.23 0.0M
2021-03-02 25.15 25.18 24.78 24.83 0.0M
2021-03-01 25.11 25.40 24.87 25.09 0.0M
2021-02-26 24.40 24.81 24.26 24.80 0.0M
2021-02-25 24.77 24.78 24.18 24.33 0.0M
2021-02-24 25.00 25.19 24.90 25.17 0.0M
2021-02-23 24.88 25.05 24.51 24.95 0.0M
2021-02-22 24.87 25.20 24.87 24.93 0.0M
2021-02-19 25.01 25.18 24.75 24.79 0.0M
2021-02-18 25.44 25.44 24.87 24.93 0.0M
2021-02-17 25.01 25.51 24.98 25.50 0.2M
2021-02-16 25.02 25.32 24.71 25.30 0.0M
2021-02-12 24.68 25.33 24.52 25.19 0.0M
2021-02-11 25.84 26.18 24.59 24.97 0.0M
2021-02-10 26.01 26.57 26.00 26.46 0.0M
2021-02-09 25.30 26.16 25.30 26.08 0.0M
2021-02-08 25.23 25.63 25.10 25.57 0.0M
2021-02-05 24.93 25.15 24.92 25.13 0.0M
2021-02-04 24.22 24.92 24.22 24.92 0.0M
2021-02-03 24.08 24.35 24.07 24.29 0.0M
2021-02-02 23.70 23.99 23.58 23.85 0.1M
2021-02-01 23.13 23.59 23.13 23.51 0.0M
2021-01-29 23.66 23.71 22.90 22.96 0.0M
2021-01-28 23.97 24.31 23.61 23.62 0.0M
2021-01-27 23.73 23.86 23.35 23.77 0.0M
2021-01-26 23.83 23.99 23.43 23.99 0.0M
2021-01-25 23.11 23.72 23.03 23.70 0.0M
2021-01-22 23.38 23.38 22.97 23.30 0.0M
2021-01-21 23.57 23.76 23.49 23.59 0.0M
2021-01-20 23.80 23.80 23.50 23.61 0.0M
2021-01-19 23.53 23.79 23.53 23.72 0.0M
2021-01-18 23.63 23.66 23.51 23.56 0.0M
2021-01-15 23.70 23.81 23.62 23.72 0.0M
2021-01-14 23.80 23.92 23.62 23.75 0.0M
2021-01-13 23.55 23.86 23.55 23.72 0.0M
2021-01-12 23.93 24.00 23.77 23.77 0.0M
2021-01-11 23.50 23.76 23.43 23.71 0.0M
2021-01-08 23.38 23.65 23.36 23.61 0.0M
2021-01-07 23.27 23.40 23.15 23.38 0.0M
2021-01-06 23.18 23.45 23.06 23.10 0.0M
2021-01-05 22.89 23.10 22.75 22.99 0.0M
2021-01-04 22.82 22.88 22.34 22.73 0.0M