Russel Metals Inc.

RUS
🏛️ Kanada →
41.67
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 41.27 41.74 41.27 41.67 0.0M
2025-09-29 41.09 41.46 41.03 41.39 0.0M
2025-09-26 40.12 40.12 39.90 39.98 0.0M
2025-09-25 40.22 40.22 39.88 39.99 0.0M
2025-09-24 40.56 40.56 40.37 40.46 0.0M
2025-09-23 40.65 40.65 39.79 39.79 0.0M
2025-09-22 40.44 40.76 40.44 40.46 0.0M
2025-09-19 40.80 40.80 40.26 40.28 0.0M
2025-09-18 41.56 41.56 40.85 40.85 0.0M
2025-09-17 41.65 41.83 41.52 41.55 0.0M
2025-09-16 41.33 41.73 41.33 41.41 0.0M
2025-09-15 41.20 41.35 41.20 41.35 0.0M
2025-09-12 41.75 41.75 41.33 41.33 0.0M
2025-09-11 41.92 42.00 41.88 41.88 0.0M
2025-09-10 41.54 41.63 41.54 41.60 0.0M
2025-09-09 41.71 41.71 41.50 41.50 0.0M
2025-09-08 41.84 41.84 41.84 41.84 0.0M
2025-09-05 42.21 42.25 42.11 42.16 0.0M
2025-09-04 42.14 42.27 42.06 42.06 0.0M
2025-09-03 41.85 42.69 41.85 42.44 0.0M
2025-09-02 41.45 41.49 41.44 41.48 0.0M
2025-08-29 41.63 41.75 41.54 41.62 0.0M
2025-08-28 41.14 41.51 41.14 41.42 0.0M
2025-08-27 41.64 41.64 41.44 41.61 0.0M
2025-08-26 41.64 41.64 41.52 41.52 0.0M
2025-08-25 41.60 41.74 41.50 41.66 0.0M
2025-08-22 41.62 41.68 41.56 41.62 0.0M
2025-08-21 40.98 41.09 40.98 41.09 0.0M
2025-08-20 41.31 41.49 40.94 40.94 0.0M
2025-08-19 41.01 41.38 40.93 41.33 0.0M
2025-08-18 40.62 40.78 40.55 40.55 0.0M
2025-08-15 40.77 41.24 40.60 40.60 0.0M
2025-08-14 40.58 40.92 40.57 40.78 0.0M
2025-08-13 41.03 41.03 40.94 40.94 0.0M
2025-08-12 39.98 40.42 39.98 40.42 0.0M
2025-08-11 40.49 40.49 39.70 39.70 0.0M
2025-08-08 43.06 43.06 39.86 39.96 0.0M
2025-08-07 42.95 42.95 42.81 42.81 0.0M
2025-08-06 43.52 43.52 43.19 43.37 0.0M
2025-08-05 43.90 43.90 43.03 43.49 0.0M
2025-08-01 43.31 43.70 43.31 43.48 0.0M
2025-07-31 44.37 44.54 44.11 44.50 0.0M
2025-07-30 44.45 44.55 44.41 44.55 0.0M
2025-07-29 44.65 44.65 44.26 44.40 0.0M
2025-07-28 44.60 44.60 44.17 44.50 0.0M
2025-07-24 45.48 45.48 44.69 44.69 0.1M
2025-07-23 45.00 45.33 45.00 45.27 0.0M
2025-07-22 45.05 45.05 44.80 44.92 0.0M
2025-07-21 44.69 44.70 44.69 44.70 0.0M
2025-07-17 44.81 45.00 44.81 45.00 0.0M
2025-07-16 44.30 44.52 44.11 44.52 0.0M
2025-07-15 44.60 44.60 44.28 44.28 0.0M
2025-07-14 44.28 44.70 44.28 44.70 0.0M
2025-07-11 44.14 44.17 43.68 44.17 0.0M
2025-07-10 44.92 45.13 44.69 44.69 0.0M
2025-07-09 44.59 44.80 44.44 44.80 0.0M
2025-07-08 44.29 44.38 44.23 44.31 0.0M
2025-07-07 44.21 44.21 44.01 44.19 0.0M
2025-07-04 44.56 44.74 44.50 44.50 0.0M
2025-07-03 44.27 44.66 44.27 44.66 0.0M
2025-07-02 43.50 44.28 43.50 44.18 0.0M
2025-06-30 43.49 43.83 43.47 43.82 0.0M
2025-06-27 43.11 43.30 43.06 43.30 0.0M
2025-06-26 42.48 42.65 42.40 42.65 0.0M
2025-06-25 42.41 42.75 42.41 42.42 0.0M
2025-06-24 42.63 42.83 42.61 42.62 0.0M
2025-06-23 42.46 42.46 42.46 42.46 0.0M
2025-06-20 42.22 42.27 41.85 41.85 0.0M
2025-06-19 42.01 42.01 42.01 42.01 0.0M
2025-06-18 42.37 42.56 41.91 41.91 0.0M
2025-06-17 43.10 43.10 42.31 42.39 0.0M
2025-06-16 42.96 43.10 42.61 42.67 0.0M
2025-06-13 43.31 43.42 43.30 43.36 0.0M
2025-06-12 43.47 43.72 43.47 43.72 0.0M
2025-06-11 43.15 43.74 43.15 43.65 0.0M
2025-06-10 43.12 43.14 42.64 42.97 0.0M
2025-06-09 43.44 43.44 43.05 43.31 0.0M
2025-06-06 42.92 43.26 42.92 43.26 0.0M
2025-06-05 42.38 42.61 42.38 42.60 0.0M
2025-06-04 42.78 42.78 42.58 42.74 0.0M
2025-06-03 42.12 42.62 42.12 42.48 0.0M
2025-06-02 41.38 42.10 41.38 42.10 0.0M
2025-05-30 41.27 41.27 41.27 41.27 0.0M
2025-05-29 41.65 41.65 41.63 41.63 0.0M
2025-05-28 42.16 42.24 42.15 42.15 0.0M
2025-05-27 42.33 42.35 42.32 42.34 0.0M
2025-05-22 41.64 41.79 41.63 41.63 0.0M
2025-05-21 42.20 42.20 41.87 41.87 0.0M
2025-05-20 42.62 42.68 42.46 42.46 0.0M
2025-05-16 42.52 42.52 42.48 42.48 0.0M
2025-05-15 42.06 42.50 42.06 42.35 0.0M
2025-05-14 42.00 42.04 42.00 42.00 0.0M
2025-05-13 41.43 41.94 41.28 41.81 0.0M
2025-05-12 40.59 41.26 40.47 41.00 0.0M
2025-05-09 40.00 40.09 39.32 39.32 0.0M
2025-05-08 40.62 40.62 39.37 39.77 0.0M
2025-05-07 41.74 43.07 40.96 41.09 0.0M
2025-05-06 40.63 40.63 40.63 40.63 0.0M
2025-05-05 40.55 40.80 40.55 40.80 0.0M
2025-05-02 40.45 40.79 40.45 40.79 0.0M
2025-05-01 40.30 40.30 40.29 40.29 0.0M
2025-04-30 39.75 39.78 39.59 39.59 0.0M
2025-04-29 39.75 40.11 39.75 40.00 0.0M
2025-04-28 39.48 39.60 39.38 39.53 0.0M
2025-04-25 38.93 39.25 38.92 39.18 0.0M
2025-04-24 39.00 39.04 39.00 39.04 0.0M
2025-04-23 39.43 39.43 38.84 38.86 0.0M
2025-04-22 38.74 38.92 38.64 38.90 0.0M
2025-04-21 38.24 38.33 38.24 38.33 0.0M
2025-04-17 38.56 38.56 38.36 38.36 0.0M
2025-04-16 38.51 38.91 38.31 38.44 0.0M
2025-04-15 38.39 38.65 38.39 38.65 0.0M
2025-04-14 38.08 38.08 38.08 38.08 0.0M
2025-04-11 36.80 37.93 36.80 37.93 0.0M
2025-04-10 37.47 37.47 35.95 36.32 0.0M
2025-04-09 35.25 38.42 35.25 38.08 0.0M
2025-04-08 36.24 36.24 35.50 35.50 0.0M
2025-04-07 35.70 36.69 35.42 36.04 0.0M
2025-04-04 38.17 38.18 36.53 36.79 0.0M
2025-04-03 39.01 39.34 38.54 38.59 0.0M
2025-04-02 39.18 39.70 39.16 39.69 0.0M
2025-04-01 39.18 39.65 39.18 39.59 0.0M
2025-03-31 38.93 39.53 38.93 39.34 0.0M
2025-03-28 39.58 39.58 39.12 39.32 0.0M
2025-03-27 39.40 39.49 39.21 39.24 0.0M
2025-03-26 40.72 40.72 39.83 39.88 0.1M
2025-03-25 39.91 40.06 39.77 40.00 0.0M
2025-03-24 39.00 39.55 39.00 39.39 0.0M
2025-03-21 38.34 38.68 38.25 38.59 0.0M
2025-03-20 39.00 39.17 38.38 38.94 0.0M
2025-03-19 39.05 39.36 38.99 39.36 0.0M
2025-03-18 39.59 39.59 39.00 39.05 0.0M
2025-03-17 39.95 39.95 39.65 39.75 0.0M
2025-03-14 39.28 39.79 39.28 39.51 0.0M
2025-03-13 40.14 40.14 38.69 38.71 0.0M
2025-03-12 40.38 40.38 39.61 39.72 0.0M
2025-03-11 40.11 40.14 39.87 39.90 0.0M
2025-03-10 40.00 40.34 39.90 40.21 0.0M
2025-03-07 41.10 41.10 40.43 40.66 0.0M
2025-03-06 40.00 40.97 39.98 40.88 0.0M
2025-03-05 39.91 40.23 39.63 40.23 0.0M
2025-03-04 39.74 40.15 39.28 39.91 0.0M
2025-03-03 41.30 41.32 40.36 40.36 0.0M
2025-02-28 40.75 41.08 40.48 41.00 0.0M
2025-02-27 41.61 42.03 41.25 41.27 0.0M
2025-02-26 42.06 42.06 41.54 41.69 0.0M
2025-02-25 41.04 41.29 40.82 41.29 0.0M
2025-02-24 41.61 41.94 41.61 41.67 0.0M
2025-02-21 42.04 42.04 41.05 41.18 0.0M
2025-02-20 42.21 42.37 42.17 42.31 0.0M
2025-02-19 42.14 42.50 42.14 42.32 0.0M
2025-02-18 42.10 42.71 42.10 42.21 0.0M
2025-02-14 42.82 43.08 42.55 42.79 0.1M
2025-02-13 41.24 42.20 40.98 41.33 0.0M
2025-02-12 41.72 41.72 41.15 41.50 0.0M
2025-02-11 41.61 41.92 41.61 41.66 0.0M
2025-02-10 40.80 42.08 40.80 41.75 0.0M
2025-02-07 40.79 41.31 40.64 41.00 0.0M
2025-02-06 41.26 41.27 40.69 40.69 0.0M
2025-02-05 40.64 41.25 40.64 41.16 0.0M
2025-02-04 41.20 41.20 40.32 40.41 0.0M
2025-02-03 36.56 41.39 36.56 41.15 0.0M
2025-01-31 42.82 42.82 40.56 40.68 0.0M
2025-01-30 42.37 42.81 42.37 42.51 0.0M
2025-01-29 42.09 42.13 41.96 42.13 0.0M
2025-01-28 42.00 42.01 41.68 41.90 0.0M
2025-01-27 42.14 42.40 41.52 42.06 0.0M
2025-01-24 42.25 42.98 42.25 42.82 0.0M
2025-01-23 41.94 43.09 41.94 42.33 0.0M
2025-01-22 41.41 42.52 41.33 42.51 0.0M
2025-01-21 41.90 41.90 41.50 41.50 0.0M
2025-01-20 41.58 41.92 41.48 41.92 0.0M
2025-01-17 40.65 41.31 40.65 41.27 0.0M
2025-01-16 40.45 40.76 40.45 40.60 0.0M
2025-01-15 40.25 40.48 40.04 40.39 0.4M
2025-01-14 39.58 39.71 39.33 39.68 0.0M
2025-01-13 39.51 39.77 39.31 39.56 0.0M
2025-01-10 40.01 40.18 39.60 39.62 0.0M
2025-01-09 40.33 40.35 40.05 40.30 0.0M
2025-01-08 40.57 40.57 39.85 40.32 0.0M
2025-01-07 41.38 41.38 40.40 40.50 0.0M
2025-01-06 42.29 42.29 41.37 41.37 0.0M
2025-01-03 41.71 42.23 41.69 42.10 0.0M
2025-01-02 42.00 42.00 41.71 41.71 0.0M