Toronto - Delayed Quote CAD

Russel Metals Inc. (RUS.TO)

42.70

+0.38

+(0.90%)

At close: January 24 at 4:00:00 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	42.32	43.04	42.21	42.70	42.70	79,500
Jan 23, 2025	42.03	43.16	42.03	42.32	42.32	132,400
Jan 22, 2025	41.41	42.56	41.30	42.55	42.55	127,200
Jan 21, 2025	41.89	42.06	41.30	41.51	41.51	144,800
Jan 20, 2025	41.12	41.95	41.12	41.93	41.93	127,000
Jan 17, 2025	40.67	41.35	40.65	41.27	41.27	107,600
Jan 16, 2025	40.68	40.90	40.21	40.60	40.60	109,700
Jan 15, 2025	39.96	40.73	39.96	40.32	40.32	110,800
Jan 14, 2025	39.57	39.81	39.29	39.72	39.72	89,100
Jan 13, 2025	39.27	39.78	39.21	39.57	39.57	178,900
Jan 10, 2025	40.33	40.33	39.57	39.61	39.61	186,300
Jan 9, 2025	40.35	40.43	40.00	40.39	40.39	68,600
Jan 8, 2025	40.36	40.50	39.81	40.32	40.32	226,300
Jan 7, 2025	41.47	41.57	40.33	40.67	40.67	277,500
Jan 6, 2025	42.29	42.56	41.34	41.34	41.34	124,300
Jan 3, 2025	42.09	42.27	41.67	42.18	42.18	114,200
Jan 2, 2025	42.05	42.25	41.55	41.74	41.74	105,400
Dec 31, 2024	41.56	42.12	41.56	42.10	42.10	59,400
Dec 30, 2024	41.99	42.31	41.44	41.56	41.56	110,500
Dec 27, 2024	42.00	42.69	41.87	42.27	42.27	101,000
Dec 24, 2024	42.49	42.65	42.14	42.49	42.49	45,400
Dec 23, 2024	42.43	42.83	42.09	42.59	42.59	130,500
Dec 20, 2024	42.20	43.09	42.20	42.54	42.54	429,000
Dec 19, 2024	42.70	43.17	42.48	42.66	42.66	184,500
Dec 18, 2024	43.87	44.26	43.07	43.10	43.10	254,400
Dec 17, 2024	43.92	44.32	43.26	44.07	44.07	290,600
Dec 16, 2024	44.23	44.90	44.23	44.35	44.35	168,700
Dec 13, 2024	45.02	45.02	44.28	44.35	44.35	210,600
Dec 12, 2024	45.13	45.47	44.82	44.95	44.95	129,500
Dec 11, 2024	45.38	45.99	45.05	45.51	45.51	236,400
Dec 10, 2024	45.63	45.67	45.07	45.18	45.18	248,300
Dec 9, 2024	45.35	45.91	45.35	45.65	45.65	182,100
Dec 6, 2024	46.06	46.87	45.35	45.40	45.40	160,800
Dec 5, 2024	45.41	45.82	45.41	45.79	45.79	82,500
Dec 4, 2024	45.60	46.09	45.41	45.55	45.55	142,300
Dec 3, 2024	45.70	46.05	45.59	45.86	45.86	104,300
Dec 2, 2024	46.00	46.13	45.50	45.77	45.77	125,900
Nov 29, 2024	45.50	46.01	45.50	45.96	45.96	273,400
Nov 28, 2024	44.81	45.90	44.81	45.64	45.64	72,000
Nov 27, 2024	0.42 Dividend
Nov 27, 2024	44.35	45.38	44.18	45.18	45.18	158,000
Nov 26, 2024	44.22	44.81	44.12	44.76	44.34	230,300
Nov 25, 2024	44.24	44.66	43.73	43.80	43.39	233,000
Nov 22, 2024	44.00	44.34	43.57	44.24	43.82	144,500
Nov 21, 2024	43.40	43.85	43.25	43.57	43.16	123,300
Nov 20, 2024	43.08	43.38	42.70	43.31	42.90	133,200
Nov 19, 2024	42.50	43.50	42.20	43.08	42.68	180,300
Nov 18, 2024	43.28	43.33	42.77	42.82	42.42	125,900
Nov 15, 2024	42.36	43.10	42.19	43.06	42.66	152,300
Nov 14, 2024	43.35	43.82	42.02	42.32	41.92	192,000
Nov 13, 2024	43.97	44.63	43.34	43.61	43.20	153,700
Nov 12, 2024	43.20	43.59	42.77	42.84	42.44	188,800
Nov 11, 2024	42.02	43.24	42.02	43.19	42.78	92,700
Nov 8, 2024	43.50	43.91	41.92	42.20	41.80	253,200
Nov 7, 2024	40.14	45.10	40.13	43.76	43.35	422,500
Nov 6, 2024	40.36	41.87	39.80	41.80	41.41	242,300
Nov 5, 2024	39.30	39.77	39.12	39.76	39.39	70,600
Nov 4, 2024	38.52	39.85	38.52	39.05	38.68	241,100
Nov 1, 2024	38.92	39.42	38.78	38.80	38.44	78,600
Oct 31, 2024	39.50	39.56	38.72	38.77	38.41	116,200
Oct 30, 2024	39.73	40.08	39.25	39.38	39.01	83,800
Oct 29, 2024	39.72	40.24	39.55	39.73	39.36	97,400
Oct 28, 2024	39.42	40.01	39.31	39.80	39.43	285,500
Oct 25, 2024	39.69	39.93	39.15	39.39	39.02	79,400
Oct 24, 2024	39.48	39.66	38.97	39.54	39.17	70,600
Oct 23, 2024	39.75	39.83	39.01	39.20	38.83	102,700
Oct 22, 2024	40.60	40.72	39.63	39.66	39.29	119,800
Oct 21, 2024	40.79	41.05	40.66	40.75	40.37	99,800
Oct 18, 2024	40.97	41.21	40.81	40.81	40.43	70,800
Oct 17, 2024	40.59	40.99	40.53	40.83	40.45	79,900
Oct 16, 2024	40.59	41.22	40.49	40.54	40.16	138,500
Oct 15, 2024	40.58	41.00	40.28	40.55	40.17	98,900
Oct 11, 2024	40.90	41.20	40.79	41.05	40.66	77,900
Oct 10, 2024	40.29	41.08	40.10	40.70	40.32	167,700
Oct 9, 2024	39.70	40.49	39.55	40.33	39.95	150,000
Oct 8, 2024	40.52	40.65	39.62	39.84	39.47	80,800
Oct 7, 2024	40.85	41.00	40.55	40.64	40.26	87,100
Oct 4, 2024	40.82	40.99	40.69	40.85	40.47	67,700
Oct 3, 2024	40.44	40.58	39.88	40.58	40.20	80,400
Oct 2, 2024	40.62	41.03	40.43	40.43	40.05	68,400
Oct 1, 2024	40.96	41.14	40.49	40.70	40.32	129,700
Sep 30, 2024	40.77	41.20	40.60	41.04	40.65	115,100
Sep 27, 2024	41.27	41.65	40.90	41.00	40.62	142,100
Sep 26, 2024	40.86	41.36	40.86	41.20	40.81	126,400
Sep 25, 2024	40.97	41.00	40.41	40.41	40.03	223,100
Sep 24, 2024	40.26	41.09	40.26	41.00	40.62	324,400
Sep 23, 2024	40.19	40.42	40.14	40.24	39.86	476,000
Sep 20, 2024	39.88	40.47	39.88	40.20	39.82	376,200
Sep 19, 2024	39.49	40.12	39.23	40.11	39.73	150,800
Sep 18, 2024	39.00	39.51	38.64	38.98	38.61	269,900
Sep 17, 2024	38.99	39.40	38.57	38.92	38.55	226,400
Sep 16, 2024	38.02	39.48	37.96	38.71	38.35	312,500
Sep 13, 2024	37.44	37.71	37.33	37.63	37.28	135,100
Sep 12, 2024	36.97	37.26	36.45	37.15	36.80	114,400
Sep 11, 2024	36.35	36.86	35.87	36.86	36.51	355,600
Sep 10, 2024	36.77	36.77	36.24	36.59	36.25	188,400
Sep 9, 2024	36.49	37.09	36.49	36.77	36.42	210,200
Sep 6, 2024	36.71	37.06	36.05	36.32	35.98	184,500
Sep 5, 2024	36.90	37.12	36.61	36.70	36.36	116,700
Sep 4, 2024	36.48	37.11	36.48	36.70	36.36	204,500
Sep 3, 2024	37.30	37.48	36.45	36.55	36.21	199,100
Aug 30, 2024	37.83	37.83	37.37	37.64	37.29	206,100
Aug 29, 2024	37.30	37.90	37.00	37.66	37.31	419,500
Aug 28, 2024	0.42 Dividend
Aug 28, 2024	37.29	37.57	36.96	37.07	36.72	259,100
Aug 27, 2024	38.30	38.31	37.75	37.75	36.98	192,700
Aug 26, 2024	38.40	38.90	38.38	38.51	37.72	195,600
Aug 23, 2024	37.93	38.44	37.87	38.30	37.52	192,600
Aug 22, 2024	38.69	38.69	37.70	37.88	37.11	156,900
Aug 21, 2024	38.13	38.55	37.71	38.53	37.74	141,100
Aug 20, 2024	38.38	38.38	37.75	38.04	37.26	206,000
Aug 19, 2024	38.15	38.55	37.95	38.33	37.55	217,500
Aug 16, 2024	38.19	38.48	37.74	38.07	37.29	142,700
Aug 15, 2024	37.80	38.65	37.65	38.30	37.52	122,400
Aug 14, 2024	37.78	37.83	37.20	37.49	36.73	121,000
Aug 13, 2024	37.20	37.75	36.61	37.63	36.86	121,900
Aug 12, 2024	37.41	38.08	37.07	37.15	36.39	268,000
Aug 9, 2024	39.02	39.29	37.41	37.41	36.65	192,200
Aug 8, 2024	39.08	39.46	38.67	39.02	38.22	202,500
Aug 7, 2024	38.70	39.09	38.42	38.88	38.09	345,000
Aug 6, 2024	37.58	39.14	37.34	38.65	37.86	459,600
Aug 2, 2024	39.00	39.16	38.10	38.60	37.81	250,000
Aug 1, 2024	40.15	40.16	39.00	39.31	38.51	344,800
Jul 31, 2024	39.91	40.50	39.72	40.14	39.32	214,800
Jul 30, 2024	40.06	40.53	39.73	39.92	39.11	132,400
Jul 29, 2024	39.98	40.26	39.56	40.15	39.33	437,800
Jul 26, 2024	39.79	40.35	39.75	40.07	39.25	101,900
Jul 25, 2024	39.10	40.06	38.97	39.70	38.89	249,100
Jul 24, 2024	38.67	39.21	38.67	39.03	38.23	258,000
Jul 23, 2024	38.64	39.00	38.42	38.98	38.18	134,700
Jul 22, 2024	37.92	38.75	37.91	38.65	37.86	131,300
Jul 19, 2024	38.20	38.32	37.73	37.96	37.19	77,700
Jul 18, 2024	38.21	38.80	38.11	38.38	37.60	90,800
Jul 17, 2024	38.52	39.02	38.32	38.52	37.73	185,900
Jul 16, 2024	37.96	39.00	37.80	38.77	37.98	120,800
Jul 15, 2024	37.10	38.51	37.04	37.96	37.19	279,100
Jul 12, 2024	36.79	37.14	36.34	36.89	36.14	122,600
Jul 11, 2024	35.85	36.60	35.82	36.53	35.78	172,300
Jul 10, 2024	35.25	35.89	35.22	35.69	34.96	188,800
Jul 9, 2024	36.07	36.08	35.20	35.24	34.52	105,800
Jul 8, 2024	36.08	36.24	35.83	36.23	35.49	131,300
Jul 5, 2024	36.69	36.91	35.79	35.97	35.24	241,300
Jul 4, 2024	36.86	37.00	36.58	36.76	36.01	22,200
Jul 3, 2024	37.09	37.17	36.70	36.81	36.06	81,300
Jul 2, 2024	37.19	37.19	36.41	37.09	36.33	154,600
Jun 28, 2024	37.45	37.83	37.19	37.27	36.51	109,400
Jun 27, 2024	37.32	37.67	37.19	37.45	36.69	97,300
Jun 26, 2024	36.71	37.44	36.71	37.25	36.49	149,400
Jun 25, 2024	37.43	37.43	36.74	36.84	36.09	123,000
Jun 24, 2024	36.36	37.26	36.36	37.26	36.50	343,700
Jun 21, 2024	36.49	37.16	36.13	36.29	35.55	600,300
Jun 20, 2024	36.93	37.31	36.43	36.61	35.86	334,700
Jun 19, 2024	37.08	37.21	36.77	36.83	36.08	108,800
Jun 18, 2024	37.22	37.86	36.99	37.18	36.42	208,000
Jun 17, 2024	37.02	37.74	36.97	37.43	36.67	295,400
Jun 14, 2024	37.33	37.72	37.00	37.28	36.52	248,100
Jun 13, 2024	38.54	38.66	37.57	37.74	36.97	247,600
Jun 12, 2024	38.74	38.87	38.18	38.55	37.76	292,300
Jun 11, 2024	38.21	38.54	37.89	38.12	37.34	250,000
Jun 10, 2024	37.78	38.75	37.61	38.38	37.60	291,300
Jun 7, 2024	38.91	38.97	37.94	37.99	37.21	317,900
Jun 6, 2024	38.26	39.21	38.26	39.02	38.22	317,200
Jun 5, 2024	37.98	38.58	37.58	38.27	37.49	314,600
Jun 4, 2024	36.45	38.23	36.45	38.09	37.31	208,600
Jun 3, 2024	36.57	37.01	36.32	36.40	35.66	214,400
May 31, 2024	36.61	37.04	36.21	36.57	35.82	195,900
May 30, 2024	37.01	37.91	36.30	36.53	35.78	229,700
May 29, 2024	0.42 Dividend
May 29, 2024	37.34	38.00	37.12	37.20	36.44	152,200
May 28, 2024	38.60	39.00	37.95	38.10	36.91	169,400
May 27, 2024	38.76	39.01	38.69	38.85	37.64	68,600
May 24, 2024	38.43	39.16	38.43	38.90	37.69	153,700
May 23, 2024	38.61	38.65	38.28	38.28	37.09	97,600
May 22, 2024	38.85	39.23	38.22	38.39	37.19	255,400
May 21, 2024	38.85	39.09	38.55	38.88	37.67	253,400
May 17, 2024	39.62	39.72	38.77	38.93	37.72	228,700
May 16, 2024	38.93	39.83	38.93	39.52	38.29	112,200
May 15, 2024	39.18	39.25	38.56	38.91	37.70	198,200
May 14, 2024	39.03	39.17	38.72	38.88	37.67	152,600
May 13, 2024	39.09	39.85	38.88	39.01	37.79	128,700
May 10, 2024	39.46	39.70	38.91	39.16	37.94	194,200
May 9, 2024	39.51	40.08	39.40	39.45	38.22	121,900
May 8, 2024	38.85	39.81	38.85	39.63	38.39	126,000
May 7, 2024	39.06	39.67	38.73	39.06	37.84	254,600
May 6, 2024	38.52	40.07	38.45	39.10	37.88	252,800
May 3, 2024	39.84	39.84	38.08	38.52	37.32	173,900
May 2, 2024	39.18	40.10	38.32	39.74	38.50	222,800
May 1, 2024	38.63	38.86	38.05	38.19	37.00	212,500
Apr 30, 2024	39.30	39.40	38.56	38.77	37.56	229,400
Apr 29, 2024	39.47	39.59	38.93	39.50	38.27	171,800
Apr 26, 2024	39.37	39.69	39.14	39.50	38.27	152,300
Apr 25, 2024	39.34	39.44	38.59	39.27	38.04	142,000
Apr 24, 2024	39.89	40.50	39.61	39.73	38.49	98,900
Apr 23, 2024	39.75	39.87	39.46	39.86	38.62	133,400
Apr 22, 2024	39.30	39.95	39.16	39.80	38.56	124,200
Apr 19, 2024	39.49	39.73	39.07	39.36	38.13	85,700
Apr 18, 2024	39.71	40.24	39.29	39.63	38.39	157,700
Apr 17, 2024	40.63	40.63	39.29	39.41	38.18	130,700
Apr 16, 2024	40.10	40.79	39.83	40.73	39.46	199,000
Apr 15, 2024	41.00	41.07	40.20	40.41	39.15	106,300
Apr 12, 2024	40.78	41.35	40.61	40.86	39.59	134,800
Apr 11, 2024	41.29	41.45	40.72	40.83	39.56	149,200
Apr 10, 2024	41.99	41.99	40.95	41.27	39.98	151,200
Apr 9, 2024	43.56	43.63	42.34	42.47	41.14	156,300
Apr 8, 2024	43.50	44.12	43.30	43.41	42.06	57,900
Apr 5, 2024	43.60	44.21	43.24	43.50	42.14	130,500
Apr 4, 2024	44.45	44.50	43.46	43.74	42.38	77,400
Apr 3, 2024	43.73	44.59	43.65	44.12	42.74	101,100
Apr 2, 2024	43.92	44.08	43.49	43.73	42.37	122,400
Apr 1, 2024	45.04	45.07	44.26	44.44	43.05	56,600
Mar 28, 2024	45.40	45.52	44.93	45.07	43.66	163,400
Mar 27, 2024	44.78	45.24	44.78	45.24	43.83	75,900
Mar 26, 2024	44.78	45.25	44.61	44.63	43.24	217,300
Mar 25, 2024	44.86	45.28	44.56	44.64	43.25	140,500
Mar 22, 2024	45.12	45.29	44.68	44.98	43.58	88,100
Mar 21, 2024	45.12	45.99	45.12	45.22	43.81	242,300
Mar 20, 2024	44.00	45.25	44.00	45.12	43.71	198,100
Mar 19, 2024	44.13	44.54	43.85	44.06	42.69	289,800
Mar 18, 2024	44.77	45.40	44.27	44.47	43.08	287,100
Mar 15, 2024	43.13	44.98	43.13	44.88	43.48	909,800
Mar 14, 2024	43.26	43.27	42.85	42.99	41.65	225,000
Mar 13, 2024	43.49	44.14	43.17	43.24	41.89	179,800
Mar 12, 2024	43.65	43.93	43.30	43.50	42.14	208,300
Mar 11, 2024	43.51	43.59	43.02	43.34	41.99	181,600
Mar 8, 2024	44.14	44.30	43.72	43.87	42.50	104,600
Mar 7, 2024	43.76	44.64	43.37	44.14	42.76	120,500
Mar 6, 2024	42.75	43.77	42.69	43.36	42.01	180,000
Mar 5, 2024	43.96	43.96	42.38	42.68	41.35	293,300
Mar 4, 2024	44.50	44.50	43.51	43.64	42.28	171,700
Mar 1, 2024	44.44	45.17	44.44	44.52	43.13	70,800
Feb 29, 2024	45.01	45.40	44.38	44.47	43.08	105,700
Feb 28, 2024	0.40 Dividend
Feb 28, 2024	46.03	46.13	44.97	45.04	43.63	138,700
Feb 27, 2024	45.89	46.51	45.65	46.42	44.58	96,500
Feb 26, 2024	45.29	46.36	45.29	45.91	44.09	180,600
Feb 23, 2024	45.27	45.50	45.00	45.37	43.58	145,800
Feb 22, 2024	44.61	45.54	44.61	45.30	43.51	70,800
Feb 21, 2024	45.27	45.27	44.41	44.58	42.82	213,800
Feb 20, 2024	46.13	46.50	45.12	45.27	43.48	231,300
Feb 16, 2024	47.00	47.39	46.18	46.49	44.65	240,100
Feb 15, 2024	46.45	47.26	45.43	47.10	45.24	346,200
Feb 14, 2024	44.65	46.84	44.64	46.46	44.62	487,100
Feb 13, 2024	43.72	44.77	43.63	44.51	42.75	293,500
Feb 12, 2024	44.23	44.66	43.55	44.25	42.50	266,400
Feb 9, 2024	44.44	44.61	43.00	44.57	42.81	181,500
Feb 8, 2024	45.01	45.47	44.62	45.00	43.22	154,100
Feb 7, 2024	44.58	45.41	43.80	45.21	43.42	145,900
Feb 6, 2024	45.66	45.79	44.79	44.89	43.11	193,100
Feb 5, 2024	45.53	45.68	44.94	45.41	43.61	102,000
Feb 2, 2024	45.24	45.88	44.87	45.73	43.92	200,700
Feb 1, 2024	44.01	45.24	43.99	45.16	43.37	202,300
Jan 31, 2024	43.72	44.54	43.71	44.09	42.35	706,900
Jan 30, 2024	43.05	44.22	43.05	44.18	42.43	164,700
Jan 29, 2024	43.36	43.48	42.71	43.44	41.72	113,700
Jan 26, 2024	43.11	44.07	43.11	43.60	41.88	156,300
Jan 25, 2024	42.08	43.10	42.07	42.90	41.20	229,000
Jan 24, 2024	42.48	42.97	42.03	42.07	40.41	92,600

FTT.TO Finning International Inc.

38.48

+0.26%

WJX.TO Wajax Corporation

22.37

+0.36%

TIH.TO Toromont Industries Ltd.

122.19

-0.68%

DBM.TO Doman Building Materials Group Ltd.

8.14

+0.37%

ADEN.TO ADENTRA Inc.

36.15

-0.58%

WCC WESCO International, Inc.

197.98

+0.51%

FAST Fastenal Company

75.53

+0.09%

TBL.TO Taiga Building Products Ltd.

3.9100

-2.01%

FERG Ferguson Enterprises Inc.

180.66

-0.52%

GIC Global Industrial Company

25.31

-0.43%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Russel Metals Inc. (RUS.TO)

Related Tickers