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
2023-12-29 45.11 45.34 44.99 45.09 0.0M
2023-12-28 45.20 45.35 44.77 45.13 0.0M
2023-12-27 44.92 45.14 44.81 45.14 0.0M
2023-12-22 44.90 45.05 44.65 44.75 0.0M
2023-12-21 44.97 45.03 44.29 44.33 0.0M
2023-12-20 44.66 45.40 44.52 44.52 0.0M
2023-12-19 44.13 45.24 44.13 45.12 0.0M
2023-12-18 43.77 44.62 43.77 44.00 0.0M
2023-12-15 44.75 44.75 43.08 43.47 0.1M
2023-12-14 43.35 45.08 43.35 44.65 0.0M
2023-12-13 41.70 43.26 41.70 42.98 0.0M
2023-12-12 42.00 42.16 41.98 42.01 0.2M
2023-12-11 42.00 42.03 41.63 41.75 0.0M
2023-12-08 41.83 42.09 41.81 41.91 0.0M
2023-12-07 41.02 42.12 41.02 41.95 0.1M
2023-12-06 41.47 41.59 40.79 41.26 0.0M
2023-12-05 41.08 41.75 41.08 41.57 0.0M
2023-12-04 39.33 41.18 38.99 41.18 0.0M
2023-12-01 38.55 39.07 38.49 39.04 0.0M
2023-11-30 38.43 38.62 38.25 38.25 0.0M
2023-11-29 37.70 38.15 37.70 38.15 0.0M
2023-11-28 38.08 38.17 37.39 37.55 0.0M
2023-11-27 38.54 38.70 38.34 38.53 0.0M
2023-11-24 38.22 38.34 38.10 38.29 0.0M
2023-11-23 38.58 38.58 38.15 38.15 0.0M
2023-11-22 38.49 38.54 38.20 38.20 0.0M
2023-11-21 38.73 38.73 38.37 38.50 0.0M
2023-11-20 38.40 38.75 38.40 38.75 0.0M
2023-11-17 38.47 38.85 38.47 38.66 0.0M
2023-11-16 38.53 38.78 37.99 38.78 0.0M
2023-11-15 38.43 38.76 38.36 38.55 0.0M
2023-11-14 38.10 38.71 38.10 38.44 0.0M
2023-11-13 37.99 37.99 37.69 37.72 0.0M
2023-11-10 37.99 37.99 37.34 37.84 0.0M
2023-11-09 36.31 37.88 36.31 37.81 0.0M
2023-11-08 36.80 36.80 35.47 35.50 0.0M
2023-11-07 35.94 36.52 35.84 36.36 0.0M
2023-11-06 36.80 36.80 36.21 36.26 0.0M
2023-11-03 36.60 37.14 36.60 36.90 0.0M
2023-11-02 36.41 36.54 36.01 36.54 0.0M
2023-11-01 34.72 35.45 34.72 35.45 0.0M
2023-10-31 34.30 34.70 34.30 34.57 0.0M
2023-10-30 34.51 34.51 34.17 34.43 0.0M
2023-10-27 34.09 34.49 33.82 33.88 0.0M
2023-10-26 33.86 34.41 33.83 34.25 0.0M
2023-10-25 33.65 33.86 33.48 33.48 0.0M
2023-10-24 34.23 34.23 33.74 33.86 0.0M
2023-10-23 33.60 34.03 33.60 33.84 0.0M
2023-10-20 33.73 34.00 33.66 33.66 0.0M
2023-10-19 33.95 34.26 33.90 34.21 0.0M
2023-10-18 34.14 34.18 34.02 34.18 0.0M
2023-10-17 35.16 35.49 34.98 35.29 0.0M
2023-10-16 35.20 35.54 35.09 35.18 0.0M
2023-10-13 35.76 35.76 34.99 35.07 0.0M
2023-10-12 36.50 36.50 35.13 35.51 0.0M
2023-10-11 36.90 37.15 36.90 36.99 0.0M
2023-10-10 37.34 37.70 36.85 36.85 0.0M
2023-10-06 35.98 36.93 35.95 36.83 0.0M
2023-10-05 36.62 36.62 35.58 36.23 0.0M
2023-10-04 36.60 36.69 35.96 36.33 0.0M
2023-10-03 36.90 36.94 36.46 36.57 0.0M
2023-10-02 37.46 37.53 37.09 37.40 0.0M
2023-09-29 38.51 38.57 38.07 38.12 0.0M
2023-09-28 37.92 38.48 37.78 38.01 0.0M
2023-09-27 37.51 37.62 37.14 37.39 0.0M
2023-09-26 37.85 37.86 37.32 37.32 0.0M
2023-09-25 37.92 38.23 37.83 37.88 0.0M
2023-09-22 37.86 38.10 37.85 37.98 0.0M
2023-09-21 37.90 37.97 37.67 37.70 0.0M
2023-09-20 38.41 38.57 38.26 38.28 0.0M
2023-09-19 38.55 38.55 38.33 38.33 0.0M
2023-09-18 37.82 38.44 37.76 38.22 0.0M
2023-09-15 38.50 38.50 37.12 37.29 0.0M
2023-09-14 37.90 38.30 37.71 38.23 0.0M
2023-09-13 37.73 37.74 37.36 37.44 0.0M
2023-09-12 38.08 38.08 37.84 37.90 0.0M
2023-09-11 38.25 38.52 38.19 38.51 0.0M
2023-09-08 38.78 38.81 38.34 38.35 0.0M
2023-09-07 38.85 38.85 38.23 38.49 0.0M
2023-09-06 39.93 40.05 39.14 39.14 0.0M
2023-09-05 39.83 40.06 39.83 39.86 0.0M
2023-09-01 40.31 40.33 40.10 40.17 0.0M
2023-08-31 40.03 40.30 40.02 40.28 0.0M
2023-08-30 40.34 40.34 40.00 40.07 0.0M
2023-08-29 39.92 40.44 39.92 40.40 0.0M
2023-08-28 39.49 40.09 39.48 39.94 0.0M
2023-08-25 39.55 39.88 39.48 39.70 0.0M
2023-08-24 39.54 39.81 39.50 39.50 0.0M
2023-08-23 39.64 39.64 39.64 39.64 0.0M
2023-08-22 38.90 39.23 38.82 39.16 0.0M
2023-08-21 39.00 39.07 38.64 38.89 0.0M
2023-08-18 39.00 39.13 38.96 38.98 0.0M
2023-08-17 38.93 39.00 38.78 38.83 0.0M
2023-08-16 39.25 39.44 38.79 38.79 0.1M
2023-08-15 39.28 39.33 38.74 38.83 0.0M
2023-08-14 39.00 39.53 39.00 39.06 0.0M
2023-08-11 37.65 38.89 37.65 38.84 0.0M
2023-08-10 37.52 37.59 36.59 36.89 0.0M
2023-08-09 37.64 37.64 37.04 37.46 0.0M
2023-08-08 38.64 38.86 37.82 37.88 0.0M
2023-08-04 38.20 38.65 38.09 38.54 0.0M
2023-08-03 38.00 38.29 37.82 38.05 0.0M
2023-08-02 38.74 38.74 38.14 38.29 0.0M
2023-08-01 38.64 39.16 38.64 39.07 0.0M
2023-07-31 38.85 39.14 38.79 38.83 0.0M
2023-07-28 38.67 38.73 38.58 38.58 0.0M
2023-07-27 38.45 38.61 38.19 38.27 0.0M
2023-07-26 38.70 38.74 38.47 38.72 0.0M
2023-07-25 38.00 38.53 38.00 38.35 0.0M
2023-07-24 37.93 38.01 37.82 37.91 0.0M
2023-07-21 37.99 38.02 37.81 38.02 0.0M
2023-07-20 37.51 37.77 37.51 37.60 0.0M
2023-07-19 38.00 38.00 37.89 37.98 0.0M
2023-07-18 37.99 38.35 37.99 38.27 0.0M
2023-07-17 37.90 38.10 37.78 37.89 0.0M
2023-07-14 36.70 37.42 36.70 37.42 0.0M
2023-07-13 36.74 36.96 36.74 36.96 0.0M
2023-07-12 36.59 36.98 36.23 36.89 0.0M
2023-07-11 36.21 36.49 36.21 36.47 0.0M
2023-07-10 36.36 36.50 36.10 36.11 0.0M
2023-07-07 36.10 36.30 35.81 36.09 0.0M
2023-07-06 36.01 36.14 35.50 35.75 0.0M
2023-07-05 36.03 36.25 35.99 36.23 0.0M
2023-07-04 36.70 36.76 36.38 36.38 0.0M
2023-06-30 36.31 36.74 36.15 36.72 0.0M
2023-06-29 35.16 36.10 35.16 35.92 0.0M
2023-06-28 35.85 36.20 35.85 36.10 0.0M
2023-06-27 35.42 35.88 35.42 35.88 0.0M
2023-06-26 35.42 35.43 35.24 35.31 0.0M
2023-06-23 35.66 35.66 35.08 35.40 0.0M
2023-06-22 36.35 36.35 35.93 36.09 0.0M
2023-06-21 36.88 36.93 36.71 36.80 0.0M
2023-06-20 37.09 37.09 36.72 36.96 0.0M
2023-06-19 36.93 37.13 36.93 37.13 0.0M
2023-06-16 37.44 37.54 36.75 36.91 0.0M
2023-06-15 37.29 37.78 37.25 37.70 0.0M
2023-06-14 37.68 37.70 37.36 37.69 0.0M
2023-06-13 37.62 37.75 37.48 37.60 0.0M
2023-06-12 36.31 36.75 36.30 36.66 0.0M
2023-06-09 36.14 36.33 36.10 36.26 0.0M
2023-06-08 36.30 36.30 35.96 36.17 0.1M
2023-06-07 36.37 36.55 36.33 36.35 0.0M
2023-06-06 36.04 36.22 36.04 36.22 0.0M
2023-06-05 36.59 36.59 35.54 35.60 0.0M
2023-06-02 36.01 36.39 35.73 36.36 0.1M
2023-06-01 35.63 36.02 35.59 35.75 0.0M
2023-05-31 35.15 35.65 35.11 35.65 0.0M
2023-05-30 35.68 35.88 35.36 35.51 0.0M
2023-05-29 35.10 35.79 35.10 35.79 0.0M
2023-05-26 35.07 35.40 35.07 35.24 0.0M
2023-05-25 35.01 35.18 34.77 34.77 0.0M
2023-05-24 35.25 35.25 34.71 34.71 0.0M
2023-05-23 36.00 36.05 35.49 35.51 0.0M
2023-05-19 36.04 36.07 35.72 35.90 0.0M
2023-05-18 35.25 36.04 35.25 35.89 0.0M
2023-05-17 35.48 35.64 35.48 35.56 0.0M
2023-05-16 35.16 35.60 34.84 35.41 0.0M
2023-05-15 34.79 35.45 34.79 35.32 0.0M
2023-05-12 34.86 34.90 34.54 34.61 0.0M
2023-05-11 34.93 34.99 34.07 34.15 0.0M
2023-05-10 36.70 36.70 34.84 35.29 0.0M
2023-05-09 36.05 36.65 35.71 36.63 0.0M
2023-05-08 34.04 34.14 33.90 33.98 0.0M
2023-05-05 34.94 34.96 33.63 33.98 0.0M
2023-05-04 35.05 35.24 34.86 34.88 0.0M
2023-05-03 35.21 35.44 34.99 35.28 0.0M
2023-05-02 34.39 35.07 34.39 34.98 0.0M
2023-05-01 34.50 34.72 34.36 34.67 0.0M
2023-04-28 34.60 34.65 34.34 34.49 0.0M
2023-04-27 34.12 34.43 34.08 34.38 0.0M
2023-04-26 34.13 34.23 34.01 34.07 0.0M
2023-04-25 34.41 34.41 33.75 34.11 0.0M
2023-04-24 34.30 34.68 34.30 34.64 0.0M
2023-04-21 33.65 34.08 33.50 34.00 0.2M
2023-04-20 33.49 33.74 33.40 33.44 0.0M
2023-04-19 33.15 33.48 33.14 33.48 0.0M
2023-04-18 33.02 33.43 32.55 33.42 0.0M
2023-04-17 32.65 33.02 32.63 32.96 0.0M
2023-04-14 32.72 32.72 32.37 32.59 0.0M
2023-04-13 32.52 33.07 32.40 32.81 0.0M
2023-04-12 32.91 32.91 32.19 32.31 0.0M
2023-04-11 32.34 32.74 32.34 32.44 0.0M
2023-04-10 31.87 32.12 31.78 32.08 0.0M
2023-04-06 31.38 31.69 31.29 31.60 0.0M
2023-04-05 32.69 32.69 31.75 31.89 0.0M
2023-04-04 33.65 33.65 33.10 33.23 0.0M
2023-04-03 33.85 33.85 33.15 33.62 0.0M
2023-03-31 34.09 34.35 34.09 34.32 0.0M
2023-03-30 34.35 34.35 33.77 33.78 0.0M
2023-03-29 34.04 34.04 33.36 33.64 0.0M
2023-03-28 33.71 33.93 33.48 33.61 0.0M
2023-03-27 33.86 34.04 33.73 33.90 0.0M
2023-03-24 33.49 33.92 33.45 33.84 0.0M
2023-03-23 34.15 34.40 33.90 33.97 0.0M
2023-03-22 34.08 34.32 33.86 34.07 0.0M
2023-03-21 34.50 34.67 34.25 34.31 0.0M
2023-03-20 33.81 34.18 33.79 34.18 0.0M
2023-03-17 33.82 33.84 33.50 33.62 0.2M
2023-03-16 33.67 34.29 33.63 34.27 0.0M
2023-03-15 34.89 34.89 33.42 33.78 0.0M
2023-03-14 35.43 35.75 35.03 35.33 0.0M
2023-03-13 34.71 35.05 34.39 35.00 0.0M
2023-03-10 35.54 35.96 35.30 35.39 0.0M
2023-03-09 36.63 36.65 35.62 35.65 0.0M
2023-03-08 36.10 36.64 36.08 36.60 0.0M
2023-03-07 35.90 36.21 35.77 36.02 0.0M
2023-03-06 36.03 36.03 35.87 35.92 0.0M
2023-03-03 35.67 36.29 35.67 36.29 0.0M
2023-03-02 35.51 35.85 35.44 35.72 0.0M
2023-03-01 35.55 36.09 35.55 35.93 0.0M
2023-02-28 35.38 35.69 35.34 35.57 0.0M
2023-02-27 35.61 35.85 35.29 35.29 0.0M
2023-02-24 35.71 35.82 35.46 35.82 0.0M
2023-02-23 36.45 36.45 35.96 36.18 0.0M
2023-02-22 35.81 36.29 35.63 36.13 0.0M
2023-02-21 36.53 37.02 35.91 36.09 0.0M
2023-02-17 36.52 37.26 36.42 37.26 0.0M
2023-02-16 36.73 37.17 36.61 36.68 0.0M
2023-02-15 36.38 36.70 36.09 36.65 0.1M
2023-02-14 35.94 36.91 35.94 36.88 0.1M
2023-02-13 34.25 35.98 34.25 35.97 0.0M
2023-02-10 32.40 33.88 32.40 33.88 0.0M
2023-02-09 32.17 32.61 32.17 32.34 0.1M
2023-02-08 32.52 32.52 32.05 32.05 0.0M
2023-02-07 32.27 32.44 32.22 32.29 0.0M
2023-02-06 32.26 32.59 32.26 32.42 0.0M
2023-02-03 32.34 32.84 32.34 32.70 0.0M
2023-02-02 32.81 33.36 32.71 32.77 0.0M
2023-02-01 32.36 32.86 32.12 32.86 0.0M
2023-01-31 32.44 32.80 32.34 32.40 0.0M
2023-01-30 31.89 32.43 31.89 31.99 0.0M
2023-01-27 31.27 32.30 31.27 32.00 0.0M
2023-01-26 30.69 31.13 30.57 31.01 0.0M
2023-01-25 29.95 30.52 29.91 30.45 0.0M
2023-01-24 30.01 30.20 29.94 30.15 0.0M
2023-01-23 30.01 30.23 30.00 30.21 0.0M
2023-01-20 29.64 30.07 29.64 30.00 0.0M
2023-01-19 30.20 30.20 29.28 29.44 0.0M
2023-01-18 31.26 31.43 30.46 30.48 0.0M
2023-01-17 30.68 30.93 30.55 30.87 0.0M
2023-01-16 30.93 31.08 30.75 30.76 0.0M
2023-01-13 30.88 31.31 30.86 30.86 0.0M
2023-01-12 31.17 31.36 31.05 31.22 0.0M
2023-01-11 30.62 30.95 30.60 30.92 0.0M
2023-01-10 30.04 30.43 29.90 30.42 0.0M
2023-01-09 29.90 30.20 29.82 29.92 0.0M
2023-01-06 29.51 29.68 29.33 29.65 0.0M
2023-01-05 28.78 29.15 28.78 29.07 0.0M
2023-01-04 29.07 29.10 28.69 29.00 0.0M
2023-01-03 29.20 29.20 28.72 28.86 0.0M