Russel Metals Inc.

RUS
🏛️ canada →
41.67
Last Update: 2025-09-30
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
2024-12-31 41.63 41.99 41.63 41.99 0.0M
2024-12-30 41.81 41.86 41.41 41.50 0.0M
2024-12-27 41.96 42.28 41.92 42.16 0.0M
2024-12-24 42.31 42.48 42.31 42.34 0.0M
2024-12-23 42.49 42.57 42.13 42.57 0.0M
2024-12-20 42.91 43.05 42.49 42.49 0.0M
2024-12-19 43.10 43.10 42.53 42.76 0.0M
2024-12-18 44.01 44.14 43.25 43.25 0.0M
2024-12-17 44.21 44.21 43.30 44.13 0.0M
2024-12-16 44.49 44.89 44.28 44.28 0.0M
2024-12-13 44.74 44.80 44.33 44.33 0.0M
2024-12-12 45.18 45.28 44.94 45.08 0.0M
2024-12-11 45.14 45.73 45.14 45.73 0.0M
2024-12-10 45.50 45.60 45.09 45.20 0.0M
2024-12-09 45.85 45.85 45.64 45.68 0.0M
2024-12-06 46.14 46.14 45.34 45.34 0.0M
2024-12-05 45.41 45.80 45.41 45.76 0.0M
2024-12-04 45.50 46.02 45.42 45.59 0.1M
2024-12-03 46.05 46.05 45.58 45.79 0.0M
2024-12-02 45.81 45.90 45.55 45.78 0.0M
2024-11-29 45.70 46.00 45.63 46.00 0.0M
2024-11-28 45.09 45.85 45.09 45.70 0.0M
2024-11-27 44.26 45.28 44.26 45.13 0.0M
2024-11-26 44.20 44.80 44.13 44.80 0.0M
2024-11-25 44.40 44.64 43.81 43.86 0.0M
2024-11-22 43.82 44.31 43.82 44.31 0.0M
2024-11-21 43.44 43.77 43.44 43.55 0.0M
2024-11-20 43.13 43.28 42.81 43.22 0.0M
2024-11-19 42.51 43.40 42.23 43.35 0.0M
2024-11-18 43.48 43.48 42.85 42.85 0.0M
2024-11-15 42.84 43.03 42.38 43.02 0.0M
2024-11-14 43.16 43.30 42.06 42.18 0.0M
2024-11-13 42.91 44.62 42.91 43.59 0.0M
2024-11-12 43.43 43.43 42.99 42.99 0.0M
2024-11-11 42.78 43.14 42.17 43.14 0.1M
2024-11-08 43.33 43.86 42.00 42.21 0.0M
2024-11-07 43.00 44.88 43.00 43.80 0.0M
2024-11-06 40.18 41.86 39.88 41.86 0.0M
2024-11-05 39.29 39.66 39.18 39.66 0.0M
2024-11-04 38.74 39.79 38.67 39.12 0.0M
2024-11-01 38.93 39.01 38.86 38.86 0.0M
2024-10-31 39.50 39.50 38.76 38.76 0.0M
2024-10-30 39.57 39.79 39.37 39.37 0.0M
2024-10-29 39.71 39.78 39.58 39.72 0.0M
2024-10-28 39.61 40.00 39.61 39.90 0.0M
2024-10-25 39.78 39.82 39.25 39.31 0.0M
2024-10-24 39.17 39.51 39.08 39.51 0.0M
2024-10-23 39.75 39.80 39.05 39.26 0.0M
2024-10-22 40.72 40.72 39.65 39.65 0.0M
2024-10-21 40.77 41.05 40.71 40.76 0.0M
2024-10-18 40.93 41.18 40.80 40.80 0.0M
2024-10-17 40.77 40.84 40.63 40.84 0.0M
2024-10-16 40.89 41.16 40.50 40.50 0.0M
2024-10-15 40.50 40.94 40.39 40.46 0.0M
2024-10-11 40.99 41.04 40.86 41.02 0.0M
2024-10-10 40.06 40.95 40.06 40.73 0.0M
2024-10-09 39.68 40.45 39.65 40.30 0.0M
2024-10-08 40.59 40.59 39.62 39.79 0.0M
2024-10-07 40.87 41.00 40.67 40.67 0.0M
2024-10-04 40.77 40.91 40.77 40.89 0.0M
2024-10-03 39.91 40.49 39.91 40.49 0.0M
2024-10-02 40.79 40.91 40.44 40.44 0.0M
2024-10-01 40.98 41.08 40.53 40.71 0.0M
2024-09-30 40.77 41.11 40.65 41.03 0.0M
2024-09-27 41.44 41.63 40.94 40.98 0.0M
2024-09-26 41.22 41.35 41.03 41.22 0.0M
2024-09-25 40.69 40.82 40.45 40.45 0.0M
2024-09-24 40.50 41.10 40.50 41.10 0.0M
2024-09-23 40.22 40.40 40.22 40.23 0.0M
2024-09-20 40.10 40.47 40.10 40.22 0.0M
2024-09-19 39.54 40.10 39.48 40.10 0.0M
2024-09-18 38.99 39.40 38.97 38.98 0.0M
2024-09-17 38.97 39.37 38.69 38.80 0.0M
2024-09-16 38.52 39.48 38.41 38.73 0.0M
2024-09-13 37.35 37.71 37.35 37.58 0.0M
2024-09-12 36.62 37.17 36.62 37.04 0.0M
2024-09-11 36.59 36.81 35.92 36.81 0.0M
2024-09-10 36.54 36.57 36.24 36.55 0.0M
2024-09-09 36.92 37.07 36.76 36.76 0.0M
2024-09-06 36.70 36.76 36.06 36.27 0.0M
2024-09-05 36.84 37.07 36.64 36.68 0.0M
2024-09-04 36.95 37.05 36.70 36.80 0.0M
2024-09-03 37.46 37.46 36.45 36.54 0.0M
2024-08-30 37.80 37.80 37.40 37.58 0.0M
2024-08-29 37.08 37.86 37.00 37.70 0.0M
2024-08-28 37.08 37.43 36.96 37.08 0.0M
2024-08-27 37.96 38.25 37.79 37.79 0.0M
2024-08-26 38.42 38.88 38.40 38.50 0.0M
2024-08-23 38.03 38.40 37.97 38.24 0.0M
2024-08-22 38.21 38.21 37.72 37.85 0.0M
2024-08-21 37.70 38.45 37.70 38.45 0.0M
2024-08-20 38.19 38.26 37.79 38.00 0.0M
2024-08-19 38.20 38.51 38.17 38.32 0.0M
2024-08-16 38.11 38.29 37.74 38.08 0.0M
2024-08-15 38.05 38.59 37.98 38.28 0.0M
2024-08-14 37.36 37.75 37.36 37.53 0.0M
2024-08-13 37.20 37.75 37.20 37.57 0.0M
2024-08-12 37.68 38.03 37.11 37.11 0.0M
2024-08-09 39.00 39.11 37.44 37.44 0.0M
2024-08-08 39.33 39.33 38.99 39.03 0.0M
2024-08-07 38.99 39.03 38.60 38.89 0.0M
2024-08-06 37.85 39.16 37.85 38.64 0.0M
2024-08-02 38.31 38.61 38.11 38.55 0.0M
2024-08-01 40.00 40.00 39.01 39.31 0.0M
2024-07-31 39.85 40.33 39.75 40.16 0.0M
2024-07-30 40.00 40.36 39.78 39.91 0.0M
2024-07-29 39.77 40.24 39.76 40.10 0.0M
2024-07-26 40.02 40.31 40.02 40.11 0.0M
2024-07-25 39.19 40.00 38.96 39.63 0.0M
2024-07-24 39.20 39.20 38.91 39.03 0.0M
2024-07-23 38.65 39.01 38.58 38.95 0.0M
2024-07-22 38.11 38.75 38.11 38.72 0.0M
2024-07-19 37.96 38.25 37.87 38.00 0.0M
2024-07-18 38.39 38.56 38.13 38.37 0.0M
2024-07-17 38.56 39.01 38.35 38.38 0.0M
2024-07-16 38.12 38.99 38.12 38.80 0.0M
2024-07-15 38.36 38.42 37.42 38.36 0.0M
2024-07-12 36.78 37.11 36.39 36.89 0.1M
2024-07-11 36.56 36.58 35.85 36.48 0.0M
2024-07-10 35.38 35.87 35.28 35.68 0.0M
2024-07-09 36.07 36.07 35.22 35.22 0.0M
2024-07-08 36.11 36.18 35.87 36.18 0.0M
2024-07-05 36.61 36.61 35.83 35.96 0.0M
2024-07-04 37.01 37.01 36.59 36.74 0.0M
2024-07-03 37.05 37.11 36.74 36.74 0.0M
2024-07-02 36.56 37.09 36.49 37.07 0.0M
2024-06-28 37.63 37.78 37.22 37.22 0.0M
2024-06-27 37.43 37.66 37.26 37.35 0.0M
2024-06-26 36.84 37.32 36.84 37.29 0.0M
2024-06-25 37.10 37.17 36.78 36.85 0.0M
2024-06-24 36.86 37.22 36.86 37.22 0.0M
2024-06-21 36.89 37.01 36.25 36.27 0.0M
2024-06-20 37.29 37.29 36.43 36.57 0.0M
2024-06-19 37.24 37.24 36.80 36.82 0.0M
2024-06-18 37.36 37.66 37.05 37.12 0.0M
2024-06-17 37.29 37.58 37.00 37.44 0.0M
2024-06-14 37.24 37.41 37.03 37.18 0.0M
2024-06-13 38.05 38.55 37.64 37.73 0.0M
2024-06-12 38.51 38.86 38.21 38.55 0.0M
2024-06-11 38.34 38.49 37.90 38.14 0.0M
2024-06-10 37.90 38.75 37.98 38.28 0.0M
2024-06-07 38.81 38.93 37.99 37.99 0.0M
2024-06-06 38.63 39.19 38.47 39.01 0.0M
2024-06-05 37.99 38.53 37.59 38.31 0.0M
2024-06-04 36.67 38.22 36.63 38.07 0.0M
2024-06-03 36.84 36.84 36.38 36.38 0.0M
2024-05-31 36.61 37.02 36.23 36.51 0.0M
2024-05-30 37.54 37.54 36.34 36.34 0.0M
2024-05-29 37.89 37.89 37.24 37.24 0.0M
2024-05-28 38.80 38.90 38.01 38.10 0.0M
2024-05-27 38.99 39.00 38.73 38.82 0.0M
2024-05-24 38.42 39.12 38.42 38.85 0.0M
2024-05-23 38.51 38.65 38.35 38.35 0.0M
2024-05-22 38.90 39.20 38.27 38.27 0.0M
2024-05-21 38.56 39.07 38.56 38.89 0.0M
2024-05-17 39.50 39.50 38.84 38.84 0.0M
2024-05-16 39.09 39.77 39.09 39.51 0.0M
2024-05-15 39.21 39.21 38.70 38.87 0.0M
2024-05-14 38.95 38.98 38.78 38.90 0.0M
2024-05-13 39.68 39.68 38.86 39.08 0.0M
2024-05-10 39.39 39.60 38.94 39.03 0.0M
2024-05-09 39.70 40.07 39.44 39.44 0.0M
2024-05-08 39.41 39.79 39.35 39.70 0.0M
2024-05-07 39.75 39.75 38.89 39.19 0.0M
2024-05-06 39.37 40.07 39.21 39.21 0.0M
2024-05-03 39.54 39.54 38.10 38.57 0.0M
2024-05-02 38.31 40.02 38.50 39.80 0.0M
2024-05-01 38.47 38.53 38.14 38.25 0.0M
2024-04-30 39.23 39.31 38.65 38.79 0.0M
2024-04-29 39.56 39.56 39.02 39.47 0.0M
2024-04-26 39.27 39.69 39.18 39.49 0.0M
2024-04-25 39.12 39.41 38.69 39.25 0.1M
2024-04-24 40.35 40.40 39.64 39.64 0.0M
2024-04-23 39.77 39.87 39.44 39.81 0.0M
2024-04-22 39.29 39.80 39.29 39.80 0.0M
2024-04-19 39.37 39.55 39.12 39.35 0.0M
2024-04-18 39.80 40.15 39.32 39.65 0.0M
2024-04-17 40.31 40.42 39.30 39.32 0.0M
2024-04-16 40.40 40.75 40.12 40.75 0.0M
2024-04-15 40.79 41.00 40.28 40.39 0.0M
2024-04-12 40.87 41.27 40.68 40.78 0.0M
2024-04-11 41.45 41.32 40.76 40.81 0.0M
2024-04-10 41.72 41.72 41.05 41.31 0.0M
2024-04-09 43.23 43.24 42.41 42.44 0.0M
2024-04-08 43.56 43.64 43.37 43.46 0.0M
2024-04-05 43.93 44.20 43.30 43.38 0.0M
2024-04-04 44.04 44.38 43.49 43.67 0.0M
2024-04-03 43.87 44.55 43.86 44.14 0.0M
2024-04-02 44.04 44.04 43.52 43.72 0.0M
2024-04-01 44.86 44.87 44.26 44.33 0.0M
2024-03-28 45.10 45.21 45.06 45.06 0.0M
2024-03-27 44.79 45.21 44.79 45.20 0.0M
2024-03-26 44.19 45.13 44.19 44.65 0.0M
2024-03-25 44.87 45.28 44.62 44.67 0.0M
2024-03-22 45.17 45.17 44.72 44.96 0.0M
2024-03-21 45.51 45.95 45.21 45.21 0.0M
2024-03-20 44.23 45.20 44.23 45.16 0.0M
2024-03-19 44.14 44.39 43.88 43.99 0.0M
2024-03-18 44.85 45.14 44.41 44.68 0.0M
2024-03-15 43.61 44.91 43.61 44.85 0.0M
2024-03-14 43.06 43.22 42.86 42.97 0.0M
2024-03-13 43.46 44.00 43.27 43.27 0.0M
2024-03-12 43.65 43.93 43.43 43.49 0.0M
2024-03-11 43.25 43.51 43.18 43.45 0.0M
2024-03-08 44.05 44.17 43.75 43.94 0.0M
2024-03-07 44.03 44.60 44.03 44.17 0.0M
2024-03-06 42.85 43.75 42.85 43.34 0.0M
2024-03-05 43.62 43.62 42.42 42.52 0.0M
2024-03-04 44.06 44.09 43.54 43.54 0.0M
2024-03-01 45.00 45.12 44.48 44.53 0.0M
2024-02-29 45.32 45.32 44.36 44.42 0.0M
2024-02-28 46.05 46.05 45.06 45.06 0.0M
2024-02-27 45.85 46.45 45.85 46.33 0.0M
2024-02-26 45.59 46.32 45.51 45.90 0.0M
2024-02-23 45.20 45.45 45.01 45.41 0.0M
2024-02-22 45.39 45.45 45.17 45.17 0.0M
2024-02-21 45.13 45.21 44.50 44.60 0.0M
2024-02-20 46.38 46.46 45.16 45.25 0.0M
2024-02-16 47.27 47.31 46.21 46.45 0.0M
2024-02-15 46.25 47.25 45.68 47.10 0.0M
2024-02-14 45.23 46.78 45.23 46.46 0.0M
2024-02-13 43.62 44.70 43.62 44.44 0.0M
2024-02-12 43.93 44.60 43.72 44.16 0.0M
2024-02-09 44.53 44.57 43.34 44.57 0.0M
2024-02-08 45.31 45.31 44.77 45.00 0.0M
2024-02-07 44.53 45.38 43.67 45.25 0.0M
2024-02-06 45.67 45.74 45.38 45.38 0.0M
2024-02-05 45.28 45.54 45.25 45.43 0.0M
2024-02-02 45.13 45.85 45.13 45.80 0.0M
2024-02-01 44.41 45.21 44.10 45.21 0.0M
2024-01-31 43.83 44.37 43.83 44.00 0.0M
2024-01-30 43.06 44.16 43.06 44.16 0.0M
2024-01-29 42.81 43.38 42.81 43.34 0.0M
2024-01-26 43.20 43.90 43.20 43.64 0.0M
2024-01-25 42.07 43.00 42.07 42.92 0.0M
2024-01-24 42.96 42.96 42.20 42.20 0.0M
2024-01-23 43.34 43.49 42.08 42.35 0.0M
2024-01-22 43.60 43.72 43.49 43.55 0.0M
2024-01-19 43.60 43.60 42.82 43.44 0.0M
2024-01-18 42.96 43.63 42.76 43.63 0.0M
2024-01-17 42.73 43.08 42.60 43.04 0.0M
2024-01-16 42.40 43.39 42.40 43.38 0.0M
2024-01-15 42.56 42.63 41.87 42.63 0.0M
2024-01-12 43.38 43.52 42.75 42.75 0.0M
2024-01-11 43.59 43.90 43.51 43.85 0.0M
2024-01-10 43.96 44.73 43.66 43.91 0.0M
2024-01-09 44.06 44.17 44.00 44.08 0.0M
2024-01-08 43.87 44.06 43.76 43.80 0.0M
2024-01-05 43.83 44.20 43.70 44.00 0.0M
2024-01-04 44.31 44.67 44.31 44.43 0.0M
2024-01-03 43.67 44.59 43.67 44.54 0.0M
2024-01-02 44.47 44.92 44.47 44.59 0.0M