RUS.TO: Historical Prices for RUSSEL METALS INC COM NPV

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	16.66	16.94	16.63	16.76	136,000	16.76
19-Nov-09	16.85	16.90	16.55	16.83	207,900	16.83
19-Nov-09	$ 0.25 Dividend
18-Nov-09	17.12	17.15	17.00	17.15	346,000	16.90
17-Nov-09	17.16	17.20	16.86	17.12	177,400	16.87
16-Nov-09	16.75	17.15	16.75	17.10	207,800	16.85
13-Nov-09	16.60	16.84	16.56	16.70	86,600	16.46
12-Nov-09	16.60	16.85	16.50	16.65	160,900	16.41
11-Nov-09	17.00	17.04	16.60	16.74	127,300	16.50
10-Nov-09	17.00	17.08	16.78	16.86	136,000	16.61
9-Nov-09	16.91	17.19	16.91	16.94	163,700	16.69
6-Nov-09	16.27	16.96	16.27	16.78	151,900	16.54
5-Nov-09	16.70	16.75	16.10	16.54	252,500	16.30
4-Nov-09	15.99	16.87	15.80	16.54	256,600	16.30
3-Nov-09	15.68	16.19	15.30	15.64	247,700	15.41
2-Nov-09	15.86	16.51	15.51	15.62	182,400	15.39
30-Oct-09	16.62	16.74	15.81	15.81	169,800	15.58
29-Oct-09	16.03	16.72	16.03	16.50	124,300	16.26
28-Oct-09	16.64	16.65	16.00	16.01	261,900	15.78
27-Oct-09	17.00	17.17	16.66	16.72	147,500	16.48
26-Oct-09	17.25	17.77	16.85	16.96	171,600	16.71
23-Oct-09	17.50	17.71	17.20	17.25	110,600	17.00
22-Oct-09	17.78	17.99	17.49	17.55	256,500	17.29
21-Oct-09	17.75	18.02	17.60	17.80	175,800	17.54
20-Oct-09	18.40	18.51	17.62	17.91	187,600	17.65
19-Oct-09	17.76	18.28	17.76	18.24	142,200	17.97
16-Oct-09	18.20	18.21	17.85	17.86	208,600	17.60
15-Oct-09	18.02	18.25	18.01	18.21	129,900	17.94
14-Oct-09	17.98	18.29	17.57	18.25	282,900	17.98
13-Oct-09	18.01	18.01	17.41	17.64	145,900	17.38
9-Oct-09	17.50	18.10	17.50	17.84	122,500	17.58
8-Oct-09	17.30	17.82	17.10	17.70	220,100	17.44
7-Oct-09	16.85	17.24	16.85	17.08	62,700	16.83
6-Oct-09	17.40	17.49	16.90	17.02	153,700	16.77
5-Oct-09	16.74	17.43	16.74	17.37	134,500	17.12
2-Oct-09	16.59	16.95	15.89	16.66	172,000	16.42
1-Oct-09	17.01	17.01	16.75	16.82	123,200	16.57
30-Sep-09	17.25	17.28	16.91	17.06	133,600	16.81
29-Sep-09	17.12	17.39	17.04	17.11	105,500	16.86
28-Sep-09	16.87	17.36	16.87	17.09	142,700	16.84
25-Sep-09	17.00	17.28	16.85	17.05	199,100	16.80
24-Sep-09	17.31	17.44	16.80	16.98	164,300	16.73
23-Sep-09	17.37	17.61	17.15	17.31	226,800	17.06
22-Sep-09	17.78	18.09	17.33	17.36	165,200	17.11
21-Sep-09	17.50	17.70	17.05	17.53	133,100	17.27
18-Sep-09	17.78	17.93	17.52	17.74	294,000	17.48
17-Sep-09	17.93	18.49	17.51	17.78	235,000	17.52
16-Sep-09	17.30	18.52	17.30	17.93	293,700	17.67
15-Sep-09	16.94	17.30	16.55	17.22	173,400	16.97
14-Sep-09	16.95	17.09	16.54	16.77	203,700	16.53
11-Sep-09	16.66	17.20	16.41	17.01	239,600	16.76
10-Sep-09	16.50	16.71	16.30	16.68	226,900	16.44
9-Sep-09	16.20	16.50	16.15	16.50	675,000	16.26
8-Sep-09	16.67	16.67	16.15	16.17	161,600	15.93
4-Sep-09	16.25	16.46	16.10	16.40	213,800	16.16
3-Sep-09	16.08	16.25	16.07	16.12	65,000	15.89
2-Sep-09	16.15	16.16	16.02	16.12	61,300	15.89
1-Sep-09	16.37	16.48	15.97	16.17	171,100	15.93
31-Aug-09	16.25	16.40	16.05	16.37	131,500	16.13
28-Aug-09	16.25	16.50	16.07	16.46	330,800	16.22
27-Aug-09	16.24	16.25	16.03	16.10	241,600	15.87
26-Aug-09	16.20	16.38	15.95	16.22	284,400	15.98
25-Aug-09	16.50	16.50	16.08	16.28	114,600	16.04
24-Aug-09	16.49	16.58	16.35	16.56	280,500	16.32
21-Aug-09	16.07	16.41	15.92	16.41	557,300	16.17
20-Aug-09	16.00	16.05	15.75	15.84	212,200	15.61
20-Aug-09	$ 0.25 Dividend
19-Aug-09	15.86	16.34	15.78	16.14	866,500	15.66
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions