Russel Metals Inc. RUS
TSX · Kanada · Dağıtım Hizmetleri
CAD 92,19+1,71 (+%1,89)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 92,19 | +%1,89 | CAD 90,08 | CAD 92,50 | CAD 89,61 | 192,38K |
| 2026-09-30 | CAD 90,48 | +%4,08 | CAD 86,98 | CAD 90,65 | CAD 86,98 | 203,50K |
| 2026-09-29 | CAD 86,93 | +%0,80 | CAD 86,24 | CAD 87,46 | CAD 85,88 | 229,00K |
| 2026-09-28 | CAD 86,24 | +%1,20 | CAD 84,87 | CAD 86,75 | CAD 84,86 | 136,20K |
| 2026-09-25 | CAD 85,22 | +%1,77 | CAD 84,00 | CAD 85,22 | CAD 83,87 | 126,10K |
| 2026-09-24 | CAD 83,74 | +%0,65 | CAD 83,20 | CAD 84,41 | CAD 82,11 | 188,30K |
| 2026-09-23 | CAD 83,20 | +%1,41 | CAD 82,05 | CAD 84,20 | CAD 81,18 | 173,00K |
| 2026-09-22 | CAD 82,04 | +%2,04 | CAD 80,50 | CAD 83,21 | CAD 80,42 | 219,10K |
| 2026-09-21 | CAD 80,40 | +%0,44 | CAD 80,13 | CAD 80,50 | CAD 79,61 | 88,90K |
| 2026-09-18 | CAD 80,05 | +%0,48 | CAD 80,10 | CAD 80,50 | CAD 78,76 | 655,70K |
| 2026-09-17 | CAD 79,67 | +%2,29 | CAD 78,96 | CAD 80,50 | CAD 78,24 | 146,10K |
| 2026-09-16 | CAD 77,89 | +%0,50 | CAD 77,60 | CAD 79,25 | CAD 77,31 | 107,60K |
| 2026-09-15 | CAD 77,50 | +%1,69 | CAD 76,01 | CAD 77,67 | CAD 75,51 | 139,10K |
| 2026-09-14 | CAD 76,21 | +%0,47 | CAD 75,05 | CAD 76,59 | CAD 74,75 | 117,60K |
| 2026-09-11 | CAD 75,85 | -%0,04 | CAD 76,04 | CAD 76,68 | CAD 75,60 | 107,10K |
| 2026-09-10 | CAD 75,88 | +%0,17 | CAD 75,79 | CAD 76,36 | CAD 74,26 | 164,60K |
| 2026-09-09 | CAD 75,75 | -%0,95 | CAD 76,04 | CAD 76,29 | CAD 75,32 | 153,70K |
| 2026-09-08 | CAD 76,48 | +%0,43 | CAD 76,04 | CAD 76,74 | CAD 75,94 | 274,30K |
| 2026-09-04 | CAD 76,15 | +%2,75 | CAD 73,76 | CAD 76,64 | CAD 73,76 | 100,10K |
| 2026-09-03 | CAD 74,11 | +%0,90 | CAD 73,15 | CAD 74,19 | CAD 72,58 | 163,70K |
| 2026-09-02 | CAD 73,45 | +%3,47 | CAD 70,84 | CAD 74,05 | CAD 70,67 | 186,60K |
| 2026-09-01 | CAD 70,99 | -%3,77 | CAD 73,32 | CAD 73,32 | CAD 70,29 | 228,70K |
| 2026-08-31 | CAD 73,77 | +%1,08 | CAD 72,58 | CAD 73,77 | CAD 72,45 | 150,60K |
| 2026-08-28 | CAD 72,98 | -%1,04 | CAD 73,53 | CAD 73,86 | CAD 72,38 | 174,10K |
| 2026-08-27 | CAD 73,75 | +%1,07 | CAD 74,39 | CAD 74,39 | CAD 72,64 | 258,20K |
| 2026-08-26 | CAD 72,97 | +%1,02 | CAD 71,63 | CAD 73,63 | CAD 71,28 | 215,30K |
| 2026-08-25 | CAD 72,23 | -%2,19 | CAD 74,16 | CAD 74,30 | CAD 71,88 | 163,50K |
| 2026-08-24 | CAD 73,85 | -%2,26 | CAD 75,00 | CAD 76,55 | CAD 73,65 | 199,00K |
| 2026-08-21 | CAD 75,56 | +%0,84 | CAD 75,56 | CAD 76,21 | CAD 74,87 | 140,70K |
| 2026-08-20 | CAD 74,93 | -%1,85 | CAD 75,91 | CAD 75,91 | CAD 74,41 | 115,40K |
| 2026-08-19 | CAD 76,34 | -%1,79 | CAD 78,55 | CAD 78,55 | CAD 75,98 | 188,80K |
| 2026-08-18 | CAD 77,73 | -%2,87 | CAD 79,45 | CAD 79,51 | CAD 77,22 | 314,60K |
| 2026-08-17 | CAD 80,03 | +%0,38 | CAD 79,68 | CAD 80,05 | CAD 78,56 | 155,60K |
| 2026-08-14 | CAD 79,73 | -%0,96 | CAD 80,99 | CAD 81,87 | CAD 79,64 | 105,20K |
| 2026-08-13 | CAD 80,50 | +%1,04 | CAD 79,67 | CAD 80,70 | CAD 79,52 | 144,50K |
| 2026-08-12 | CAD 79,67 | -%1,17 | CAD 80,83 | CAD 81,44 | CAD 79,09 | 248,10K |
| 2026-08-11 | CAD 80,61 | -%0,65 | CAD 81,14 | CAD 83,12 | CAD 80,42 | 398,70K |
| 2026-08-10 | CAD 81,14 | +%0,22 | CAD 79,17 | CAD 82,00 | CAD 78,61 | 353,70K |
| 2026-08-07 | CAD 80,96 | +%15,25 | CAD 77,06 | CAD 81,05 | CAD 76,44 | 463,10K |
| 2026-08-06 | CAD 70,25 | -%0,73 | CAD 70,04 | CAD 70,74 | CAD 69,59 | 107,80K |
| 2026-08-05 | CAD 70,77 | +%1,56 | CAD 70,00 | CAD 70,86 | CAD 69,42 | 229,20K |
| 2026-08-04 | CAD 69,68 | +%3,60 | CAD 68,00 | CAD 70,30 | CAD 67,36 | 325,80K |
| 2026-07-31 | CAD 67,26 | +%0,37 | CAD 67,07 | CAD 67,91 | CAD 66,26 | 184,30K |
| 2026-07-30 | CAD 67,01 | -%0,33 | CAD 67,78 | CAD 68,82 | CAD 66,95 | 246,90K |
| 2026-07-29 | CAD 67,23 | -%2,11 | CAD 68,53 | CAD 68,60 | CAD 67,23 | 437,30K |
| 2026-07-28 | CAD 68,68 | +%0,26 | CAD 68,20 | CAD 69,02 | CAD 68,10 | 259,20K |
| 2026-07-27 | CAD 68,50 | -%3,11 | CAD 70,85 | CAD 70,97 | CAD 67,99 | 235,80K |
| 2026-07-24 | CAD 70,70 | +%4,02 | CAD 68,23 | CAD 70,76 | CAD 67,92 | 204,30K |
| 2026-07-23 | CAD 67,97 | -%2,34 | CAD 69,26 | CAD 70,07 | CAD 67,88 | 270,50K |
| 2026-07-22 | CAD 69,60 | +%1,67 | CAD 68,35 | CAD 69,84 | CAD 68,20 | 181,80K |
| 2026-07-21 | CAD 68,46 | +%0,01 | CAD 68,89 | CAD 69,04 | CAD 68,19 | 143,20K |
| 2026-07-20 | CAD 68,45 | -%2,24 | CAD 70,34 | CAD 70,50 | CAD 68,43 | 210,40K |
| 2026-07-17 | CAD 70,02 | +%0,49 | CAD 69,09 | CAD 70,87 | CAD 69,01 | 249,50K |
| 2026-07-16 | CAD 69,68 | +%2,08 | CAD 68,19 | CAD 69,90 | CAD 68,12 | 224,00K |
| 2026-07-15 | CAD 68,26 | +%2,58 | CAD 66,97 | CAD 68,85 | CAD 66,88 | 255,10K |
| 2026-07-14 | CAD 66,54 | +%1,73 | CAD 65,47 | CAD 67,18 | CAD 65,47 | 158,00K |
| 2026-07-13 | CAD 65,41 | +%1,52 | CAD 64,43 | CAD 65,58 | CAD 64,25 | 162,70K |
| 2026-07-10 | CAD 64,43 | +%0,81 | CAD 63,68 | CAD 64,85 | CAD 63,41 | 114,80K |
| 2026-07-09 | CAD 63,91 | +%0,80 | CAD 63,47 | CAD 64,56 | CAD 63,47 | 231,80K |
| 2026-07-08 | CAD 63,40 | +%1,18 | CAD 62,20 | CAD 63,45 | CAD 61,10 | 197,40K |
| 2026-07-07 | CAD 62,66 | -%0,93 | CAD 63,25 | CAD 63,72 | CAD 61,34 | 274,00K |
| 2026-07-06 | CAD 63,25 | +%2,63 | CAD 61,37 | CAD 63,80 | CAD 61,37 | 470,00K |
| 2026-07-03 | CAD 61,63 | +%4,10 | CAD 59,19 | CAD 61,82 | CAD 59,19 | 166,90K |
| 2026-07-02 | CAD 59,20 | -%1,58 | CAD 60,00 | CAD 60,22 | CAD 59,03 | 288,20K |
| 2026-06-30 | CAD 60,15 | +%1,55 | CAD 59,47 | CAD 60,24 | CAD 59,28 | 138,60K |
| 2026-06-29 | CAD 59,23 | -%0,94 | CAD 59,49 | CAD 60,02 | CAD 59,20 | 193,60K |
| 2026-06-26 | CAD 59,79 | -%0,75 | CAD 60,00 | CAD 60,17 | CAD 59,40 | 200,00K |
| 2026-06-25 | CAD 60,24 | +%0,35 | CAD 60,05 | CAD 61,15 | CAD 59,90 | 402,40K |
| 2026-06-24 | CAD 60,03 | -%2,85 | CAD 61,79 | CAD 61,94 | CAD 59,17 | 266,90K |
| 2026-06-23 | CAD 61,79 | -%2,85 | CAD 62,61 | CAD 62,91 | CAD 61,54 | 348,70K |
| 2026-06-22 | CAD 63,60 | +%0,36 | CAD 63,25 | CAD 64,08 | CAD 62,78 | 271,60K |
| 2026-06-19 | CAD 63,37 | -%0,17 | CAD 63,42 | CAD 63,69 | CAD 63,06 | 191,20K |
| 2026-06-18 | CAD 63,48 | +%0,94 | CAD 63,14 | CAD 63,79 | CAD 63,00 | 151,40K |
| 2026-06-17 | CAD 62,89 | -%0,41 | CAD 63,15 | CAD 63,34 | CAD 62,40 | 288,40K |
| 2026-06-16 | CAD 63,15 | +%0,89 | CAD 62,64 | CAD 63,63 | CAD 62,28 | 268,10K |
| 2026-06-15 | CAD 62,59 | +%1,00 | CAD 62,55 | CAD 63,18 | CAD 62,35 | 145,60K |
| 2026-06-12 | CAD 61,97 | -%0,37 | CAD 62,65 | CAD 62,91 | CAD 61,90 | 194,60K |
| 2026-06-11 | CAD 62,20 | +%2,20 | CAD 61,15 | CAD 62,20 | CAD 61,15 | 237,00K |
| 2026-06-10 | CAD 60,86 | -%3,10 | CAD 62,79 | CAD 62,79 | CAD 60,24 | 404,90K |
| 2026-06-09 | CAD 62,81 | -%0,36 | CAD 63,10 | CAD 63,93 | CAD 61,70 | 288,40K |
| 2026-06-08 | CAD 63,04 | +%1,56 | CAD 62,27 | CAD 63,72 | CAD 62,20 | 522,90K |
| 2026-06-05 | CAD 62,07 | -%2,94 | CAD 63,06 | CAD 63,39 | CAD 61,70 | 361,70K |
| 2026-06-04 | CAD 63,95 | +%1,38 | CAD 62,85 | CAD 64,26 | CAD 62,66 | 223,80K |
| 2026-06-03 | CAD 63,08 | +%0,88 | CAD 62,52 | CAD 63,20 | CAD 61,83 | 255,00K |
| 2026-06-02 | CAD 62,53 | +%1,81 | CAD 61,20 | CAD 63,59 | CAD 61,20 | 339,50K |
| 2026-06-01 | CAD 61,42 | -%1,63 | CAD 62,25 | CAD 62,43 | CAD 60,75 | 244,00K |
| 2026-05-29 | CAD 62,44 | +%1,31 | CAD 61,63 | CAD 62,56 | CAD 61,57 | 314,40K |
| 2026-05-28 | CAD 61,63 | +%1,63 | CAD 60,36 | CAD 62,30 | CAD 59,93 | 255,50K |
| 2026-05-27 | CAD 60,64 | +%0,68 | CAD 60,03 | CAD 61,17 | CAD 59,93 | 247,40K |
| 2026-05-26 | CAD 60,23 | +%0,77 | CAD 59,77 | CAD 61,11 | CAD 59,42 | 312,20K |