Toronto - Delayed Quote CAD

Russel Metals Inc. (RUS.TO)

39.50 +0.23 (+0.59%)
At close: April 26 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Feb 1, 2024 44.01 47.39 43.00 44.47 44.09 3,996,100
Jan 1, 2024 44.93 45.07 41.79 44.09 43.71 3,583,200
Dec 1, 2023 38.01 45.44 38.01 45.03 44.64 4,591,000
Nov 28, 2023 0.40 Dividend
Nov 1, 2023 34.31 39.00 34.31 38.28 37.56 2,563,900
Oct 1, 2023 37.95 38.04 33.38 34.55 33.90 2,392,200
Sep 1, 2023 40.27 40.49 37.06 38.02 37.30 3,495,400
Aug 28, 2023 0.40 Dividend
Aug 1, 2023 38.70 40.52 36.38 40.19 39.03 3,698,400
Jul 1, 2023 36.45 39.18 35.42 38.81 37.69 2,963,000
Jun 1, 2023 35.62 37.85 35.04 36.70 35.64 5,710,700
May 29, 2023 0.40 Dividend
May 1, 2023 34.50 36.90 33.62 35.62 34.20 6,171,100
Apr 1, 2023 34.25 34.70 31.24 34.50 33.13 4,379,700
Mar 1, 2023 35.55 36.78 33.27 34.33 32.96 8,347,100
Feb 27, 2023 0.38 Dividend
Feb 1, 2023 32.42 37.28 32.05 35.57 33.79 9,995,100
Jan 1, 2023 29.00 32.84 28.63 32.41 30.79 5,201,200
Dec 1, 2022 29.14 29.88 27.45 28.78 27.34 5,713,900
Nov 25, 2022 0.38 Dividend
Nov 1, 2022 28.59 30.34 28.01 28.95 27.15 6,224,500
Oct 1, 2022 26.00 28.26 24.53 28.22 26.47 4,359,500
Sep 1, 2022 28.16 29.26 25.15 25.70 24.10 4,473,600
Aug 26, 2022 0.38 Dividend
Aug 1, 2022 27.50 30.33 26.82 28.40 26.30 4,519,200
Jul 1, 2022 26.19 27.59 23.80 27.52 25.48 4,683,300
Jun 1, 2022 31.86 32.24 24.65 26.02 24.09 4,919,200
May 26, 2022 0.38 Dividend
May 1, 2022 34.39 35.29 29.68 31.72 29.01 4,914,800
Apr 1, 2022 33.26 36.15 30.59 34.24 31.32 4,706,300
Mar 1, 2022 31.28 34.30 30.07 33.12 30.29 7,214,200
Feb 25, 2022 0.38 Dividend
Feb 1, 2022 31.75 34.83 29.83 31.40 28.37 5,243,700
Jan 1, 2022 33.41 34.50 29.38 31.72 28.66 3,299,300
Dec 1, 2021 33.56 34.91 31.45 33.63 30.38 3,499,900
Nov 23, 2021 0.38 Dividend
Nov 1, 2021 32.86 36.91 32.55 33.14 29.62 4,474,900
Oct 1, 2021 30.37 34.35 30.29 32.63 29.16 3,068,300
Sep 1, 2021 34.30 34.50 30.22 30.37 27.14 5,155,700
Aug 25, 2021 0.38 Dividend
Aug 1, 2021 34.87 37.57 33.15 34.30 30.33 5,519,000
Jul 1, 2021 33.95 35.20 32.27 35.20 31.13 3,345,400
Jun 1, 2021 32.94 34.80 32.12 33.87 29.95 7,969,700
May 26, 2021 0.38 Dividend
May 1, 2021 28.46 34.00 28.20 33.01 28.86 9,585,400
Apr 1, 2021 25.00 28.76 25.00 28.18 24.64 4,556,500
Mar 1, 2021 24.92 26.17 24.18 24.99 21.85 6,768,000
Feb 25, 2021 0.38 Dividend
Feb 1, 2021 23.10 26.59 23.09 24.78 21.34 6,633,200
Jan 1, 2021 22.78 24.35 22.33 22.96 19.77 4,478,200
Dec 1, 2020 20.98 23.09 20.91 22.73 19.57 4,647,600
Nov 24, 2020 0.38 Dividend
Nov 1, 2020 17.97 21.48 17.78 20.81 17.59 5,336,800
Oct 1, 2020 18.25 19.50 17.34 17.73 14.99 3,255,200
Sep 1, 2020 18.86 19.17 17.10 18.17 15.36 4,188,700
Aug 26, 2020 0.38 Dividend
Aug 1, 2020 17.97 19.71 17.75 18.73 15.53 4,562,100
Jul 1, 2020 16.44 18.53 16.23 17.94 14.87 3,574,600
Jun 1, 2020 14.64 18.29 14.50 16.22 13.45 9,264,900
May 27, 2020 0.38 Dividend
May 1, 2020 14.80 15.50 13.20 14.64 11.83 8,634,900
Apr 1, 2020 12.80 15.77 12.51 15.08 12.19 6,652,900
Mar 1, 2020 19.66 20.44 10.97 13.09 10.58 10,094,500
Feb 27, 2020 0.38 Dividend
Feb 1, 2020 21.44 22.65 18.90 19.70 15.63 5,850,900
Jan 1, 2020 22.33 23.00 21.37 21.48 17.04 3,545,500
Dec 1, 2019 22.29 22.98 21.91 22.17 17.58 5,053,800
Nov 25, 2019 0.38 Dividend
Nov 1, 2019 21.74 23.35 21.15 22.35 17.44 5,812,500
Oct 1, 2019 21.21 21.78 19.85 21.62 16.87 3,732,000
Sep 1, 2019 20.02 22.00 19.59 21.17 16.52 3,715,100
Aug 26, 2019 0.38 Dividend
Aug 1, 2019 20.94 20.94 18.47 20.01 15.31 5,473,100
Jul 1, 2019 22.25 22.56 20.45 20.93 16.02 3,626,700
Jun 1, 2019 21.37 22.66 21.07 22.10 16.91 2,824,400
May 27, 2019 0.38 Dividend
May 1, 2019 23.63 24.00 20.90 21.35 16.06 5,425,000
Apr 1, 2019 23.74 24.61 23.27 23.60 17.75 2,412,500
Mar 1, 2019 24.06 24.46 23.01 23.53 17.70 4,190,100
Feb 26, 2019 0.38 Dividend
Feb 1, 2019 23.30 25.22 22.40 24.00 17.78 4,928,300
Jan 1, 2019 21.00 24.27 20.75 23.23 17.21 4,668,700
Dec 1, 2018 23.38 23.81 19.72 21.33 15.80 4,735,700
Nov 23, 2018 0.38 Dividend
Nov 1, 2018 24.34 28.00 22.48 23.15 16.88 4,952,200
Oct 1, 2018 27.22 28.20 23.44 24.34 17.75 4,683,500
Sep 1, 2018 28.46 28.46 26.61 26.80 19.55 2,786,300
Aug 24, 2018 0.38 Dividend
Aug 1, 2018 27.70 30.99 27.70 28.53 20.54 3,997,300
Jul 1, 2018 26.67 28.34 26.20 27.72 19.96 3,462,200
Jun 1, 2018 29.28 29.60 26.24 26.87 19.34 3,146,400
May 25, 2018 0.38 Dividend
May 1, 2018 29.32 31.33 28.69 29.31 20.84 3,433,400
Apr 1, 2018 28.04 29.86 27.26 29.18 20.74 2,401,400
Mar 1, 2018 29.40 30.49 27.08 28.06 19.95 6,068,400
Feb 28, 2018 0.38 Dividend
Feb 1, 2018 31.31 32.65 28.08 29.47 20.69 4,619,000
Jan 1, 2018 29.17 31.71 28.98 31.26 21.94 5,340,700
Dec 1, 2017 28.95 29.51 28.27 29.17 20.48 2,912,500
Nov 24, 2017 0.38 Dividend
Nov 1, 2017 28.99 29.34 27.16 28.90 20.02 4,233,700
Oct 1, 2017 27.55 28.96 27.35 28.84 19.98 2,666,700
Sep 1, 2017 26.07 28.47 26.00 27.58 19.11 3,601,100
Aug 24, 2017 0.38 Dividend
Aug 1, 2017 25.00 27.50 24.61 26.02 17.77 4,205,000
Jul 1, 2017 25.92 26.15 24.63 24.94 17.03 2,796,900
Jun 1, 2017 25.33 26.78 23.67 25.96 17.73 4,618,000
May 24, 2017 0.38 Dividend
May 1, 2017 25.84 28.65 24.91 25.19 16.95 5,157,400
Apr 1, 2017 26.05 27.75 25.19 26.18 17.62 3,176,100
Mar 1, 2017 0.38 Dividend
Mar 1, 2017 26.64 27.25 25.36 26.02 17.26 5,874,800
Feb 1, 2017 27.07 29.78 26.32 26.53 17.60 4,684,500
Jan 1, 2017 25.69 27.55 25.13 27.00 17.91 6,586,900
Dec 1, 2016 26.02 27.78 25.40 25.58 16.97 3,293,300
Nov 28, 2016 0.38 Dividend
Nov 1, 2016 21.45 26.56 19.81 25.85 16.89 3,854,600
Oct 1, 2016 20.94 21.71 20.00 21.35 13.95 2,506,700
Sep 1, 2016 21.75 22.33 19.93 20.95 13.69 2,117,500
Aug 25, 2016 0.38 Dividend
Aug 1, 2016 23.35 24.20 21.46 21.79 13.99 2,810,200
Jul 1, 2016 22.94 24.92 22.85 23.60 15.16 2,429,200
Jun 1, 2016 23.12 24.89 22.16 22.88 14.69 5,122,600
May 19, 2016 0.38 Dividend
May 1, 2016 22.30 24.28 20.38 23.18 14.65 5,026,600
Apr 1, 2016 19.67 22.74 19.34 22.34 14.12 5,892,200
Mar 1, 2016 17.46 20.19 17.45 19.78 12.50 3,843,400
Feb 26, 2016 0.38 Dividend
Feb 1, 2016 15.39 18.71 14.93 17.33 10.72 5,858,800
Jan 1, 2016 16.00 16.33 13.95 15.72 9.72 9,953,000
Dec 1, 2015 17.07 17.49 14.36 16.07 9.94 6,370,000
Nov 23, 2015 0.38 Dividend
Nov 1, 2015 20.10 20.18 16.99 17.07 10.34 5,351,100
Oct 1, 2015 21.62 24.05 19.97 20.40 12.36 6,629,400
Sep 1, 2015 21.67 22.83 20.60 21.61 13.10 3,348,300
Aug 25, 2015 0.38 Dividend
Aug 1, 2015 19.35 22.18 18.29 22.11 13.14 5,289,200
Jul 1, 2015 22.83 23.14 18.23 19.40 11.53 6,681,300
Jun 1, 2015 25.15 25.60 22.35 22.73 13.51 5,880,500
May 21, 2015 0.38 Dividend
May 1, 2015 27.64 27.74 24.95 25.07 14.68 4,442,600
Apr 1, 2015 24.04 27.81 24.02 27.60 16.16 5,467,600
Mar 1, 2015 25.50 25.82 23.66 24.04 14.08 7,595,700
Feb 27, 2015 0.38 Dividend
Feb 1, 2015 23.46 26.34 23.46 25.38 14.64 4,267,200
Jan 1, 2015 26.09 26.28 22.39 23.42 13.51 5,666,700
Dec 1, 2014 29.85 29.85 25.07 25.90 14.94 7,922,400
Nov 24, 2014 0.38 Dividend
Nov 1, 2014 32.82 34.14 29.90 29.91 17.05 6,024,600
Oct 1, 2014 34.50 35.11 30.28 32.85 18.72 4,482,800
Sep 1, 2014 36.47 37.11 33.50 34.57 19.70 4,062,800
Aug 22, 2014 0.38 Dividend
Aug 1, 2014 34.95 37.63 34.57 36.48 20.58 3,362,400
Jul 1, 2014 34.31 35.85 34.00 35.23 19.88 2,840,400
Jun 1, 2014 32.76 34.43 32.76 34.31 19.36 2,767,700
May 22, 2014 0.35 Dividend
May 1, 2014 32.54 33.48 31.76 32.75 18.28 3,494,100
Apr 1, 2014 30.15 32.71 29.90 32.25 18.00 3,118,000
Mar 3, 2014 0.35 Dividend
Mar 1, 2014 29.52 30.64 29.15 30.12 16.62 2,888,900
Feb 1, 2014 28.72 30.22 27.78 30.06 16.58 3,182,700
Jan 1, 2014 31.50 31.50 28.02 28.69 15.83 2,936,500
Dec 1, 2013 28.31 31.62 27.70 31.39 17.32 3,316,900
Nov 25, 2013 0.35 Dividend
Nov 1, 2013 28.74 29.73 27.68 28.27 15.41 2,845,900
Oct 1, 2013 27.25 28.95 25.81 28.80 15.70 3,361,300
Sep 1, 2013 26.38 28.25 26.03 27.30 14.88 2,364,400
Aug 26, 2013 0.35 Dividend
Aug 1, 2013 25.70 27.40 25.03 26.32 14.16 2,303,900
Jul 1, 2013 23.98 26.68 23.91 25.59 13.77 3,311,200
Jun 1, 2013 26.75 26.80 23.23 23.77 12.79 4,387,800
May 22, 2013 0.35 Dividend
May 1, 2013 27.30 27.91 26.00 26.65 14.15 4,142,900
Apr 1, 2013 28.99 29.47 26.60 27.25 14.47 4,278,000
Mar 1, 2013 28.21 29.29 28.06 28.86 15.32 2,766,900
Feb 26, 2013 0.35 Dividend
Feb 1, 2013 28.01 29.49 27.88 28.56 14.98 3,559,200
Jan 1, 2013 27.86 29.59 27.86 28.02 14.69 3,616,600
Dec 1, 2012 27.61 28.25 25.90 27.61 14.48 3,950,100
Nov 22, 2012 0.35 Dividend
Nov 1, 2012 27.78 28.97 26.54 27.58 14.28 2,229,200
Oct 1, 2012 27.60 28.28 26.77 27.90 14.45 4,201,900
Sep 1, 2012 25.10 28.20 25.00 27.52 14.25 4,773,500
Aug 23, 2012 0.35 Dividend
Aug 1, 2012 25.74 26.10 24.46 25.05 12.80 3,259,000
Jul 1, 2012 25.24 26.25 23.73 25.79 13.17 2,801,700
Jun 1, 2012 25.30 25.65 23.61 25.11 12.83 3,472,000
May 28, 2012 0.35 Dividend
May 1, 2012 27.01 27.92 25.15 25.45 12.82 3,306,700
Apr 1, 2012 26.69 27.16 25.36 27.11 13.66 2,700,000
Mar 1, 2012 26.99 27.95 26.03 26.78 13.49 5,430,300
Feb 27, 2012 0.30 Dividend
Feb 1, 2012 25.02 27.25 24.68 26.74 13.32 5,891,900
Jan 1, 2012 22.60 25.30 22.52 24.83 12.37 3,392,300
Dec 1, 2011 23.25 23.68 21.63 22.42 11.17 2,308,900
Nov 25, 2011 0.30 Dividend
Nov 1, 2011 22.80 24.28 22.06 23.43 11.52 3,014,200
Oct 1, 2011 20.83 23.29 18.90 22.94 11.28 4,445,000
Sep 1, 2011 22.79 23.38 19.28 20.83 10.24 3,739,200
Aug 25, 2011 0.30 Dividend
Aug 1, 2011 23.49 23.96 20.31 23.08 11.20 3,293,400
Jul 1, 2011 24.74 24.99 23.12 23.28 11.29 2,166,200
Jun 1, 2011 24.03 24.86 22.35 24.58 11.92 3,058,200
May 27, 2011 0.28 Dividend
May 1, 2011 25.78 26.50 23.85 24.13 11.58 3,236,000
Apr 1, 2011 27.25 27.75 25.29 26.00 12.47 3,013,100
Mar 1, 2011 25.36 27.70 25.15 27.31 13.10 6,165,700
Feb 24, 2011 0.28 Dividend
Feb 1, 2011 23.39 26.49 23.27 25.40 12.05 5,381,000
Jan 1, 2011 22.95 24.00 21.90 23.39 11.10 2,236,400
Dec 1, 2010 20.98 23.94 20.98 22.90 10.87 3,304,800
Nov 19, 2010 0.25 Dividend
Nov 1, 2010 20.12 22.38 19.75 20.91 9.81 2,954,600
Oct 1, 2010 21.20 21.65 19.96 20.08 9.42 2,998,400
Sep 1, 2010 19.10 21.31 19.02 21.14 9.92 3,159,700
Aug 26, 2010 0.25 Dividend
Aug 1, 2010 19.44 20.44 18.64 19.10 8.85 3,566,000
Jul 1, 2010 18.07 19.79 17.67 19.59 9.07 2,319,300
Jun 1, 2010 18.80 19.79 17.76 18.14 8.40 3,999,900
May 28, 2010 0.25 Dividend
May 1, 2010 21.68 21.68 16.25 18.80 8.59 5,946,300
Apr 1, 2010 20.35 22.25 20.25 21.32 9.75 5,462,100
Mar 1, 2010 18.94 20.40 18.35 20.23 9.25 4,701,100
Feb 26, 2010 0.25 Dividend
Feb 1, 2010 17.30 19.39 16.59 18.98 8.56 4,896,100
Jan 1, 2010 17.81 19.40 17.26 17.30 7.80 2,817,800
Dec 1, 2009 16.34 17.95 16.24 17.73 8.00 3,961,300
Nov 19, 2009 0.25 Dividend
Nov 1, 2009 15.86 17.20 15.30 16.27 7.23 3,868,600
Oct 1, 2009 17.01 18.51 15.81 15.81 7.03 3,503,800
Sep 1, 2009 16.37 18.52 15.97 17.06 7.58 4,284,400
Aug 20, 2009 0.25 Dividend
Aug 1, 2009 17.00 17.10 15.16 16.37 7.16 6,678,100
Jul 1, 2009 15.05 17.45 12.87 16.70 7.31 8,150,200
Jun 1, 2009 14.51 16.50 13.98 15.06 6.59 7,155,600
May 28, 2009 0.25 Dividend
May 1, 2009 12.83 15.35 12.73 14.40 6.20 6,613,800
Apr 1, 2009 10.34 13.61 9.90 12.56 5.40 10,913,300
Mar 2, 2009 0.25 Dividend
Mar 1, 2009 11.39 11.40 9.25 10.28 4.33 12,986,800
Feb 1, 2009 18.61 20.86 10.66 11.48 4.83 7,091,000
Jan 1, 2009 19.38 22.00 18.08 18.61 7.83 4,958,100
Dec 1, 2008 17.02 19.17 15.01 19.00 8.00 5,756,400
Nov 20, 2008 0.45 Dividend
Nov 1, 2008 21.98 24.47 15.11 17.80 7.32 5,607,200
Oct 1, 2008 23.25 25.90 17.75 21.65 8.90 8,765,200
Sep 1, 2008 30.01 31.00 23.00 23.00 9.46 9,117,500
Aug 26, 2008 0.50 Dividend
Aug 1, 2008 27.54 30.71 27.03 30.71 12.42 6,787,800
Jul 1, 2008 30.22 30.98 26.36 27.76 11.22 4,185,800
Jun 1, 2008 30.40 31.36 26.60 30.21 12.21 5,920,600
May 29, 2008 0.45 Dividend
May 1, 2008 29.35 31.10 28.56 30.39 12.11 6,355,000
Apr 1, 2008 26.10 29.62 25.42 29.25 11.65 7,334,800
Mar 1, 2008 25.22 26.25 23.21 26.24 10.45 3,919,500
Feb 28, 2008 0.45 Dividend
Feb 1, 2008 22.80 27.47 21.69 25.55 10.01 7,146,200
Jan 1, 2008 25.50 25.50 19.21 22.75 8.91 7,742,100
Dec 1, 2007 24.87 26.84 23.68 25.45 9.97 3,862,400
Nov 13, 2007 0.45 Dividend
Nov 1, 2007 30.94 31.37 22.75 24.64 9.50 9,417,800
Oct 1, 2007 30.98 32.47 29.25 31.59 12.18 3,195,400
Sep 1, 2007 30.15 31.23 29.82 30.75 11.85 3,489,600
Aug 15, 2007 0.45 Dividend
Aug 1, 2007 30.00 30.31 26.50 29.81 11.31 5,265,000
Jul 1, 2007 31.07 33.35 29.79 30.20 11.46 4,652,900
Jun 1, 2007 30.90 32.25 30.38 30.75 11.67 5,739,700
May 16, 2007 0.45 Dividend
May 1, 2007 31.96 34.47 30.51 30.65 11.47 8,232,200
Apr 1, 2007 28.35 32.70 27.75 32.20 12.05 7,040,500
Mar 1, 2007 27.00 28.55 26.34 28.55 10.69 6,163,200
Feb 28, 2007 0.40 Dividend
Feb 1, 2007 27.69 28.30 26.50 27.51 10.15 8,141,400
Jan 1, 2007 27.03 27.77 25.27 27.35 10.09 5,619,800
Dec 1, 2006 28.51 28.80 26.00 26.70 9.85 4,505,500
Nov 10, 2006 0.40 Dividend
Nov 1, 2006 28.30 29.30 27.16 29.29 10.65 5,596,100
Oct 1, 2006 27.10 29.38 25.95 27.87 10.14 5,264,400
Sep 1, 2006 27.93 28.35 24.52 27.00 9.82 5,406,100
Aug 14, 2006 0.40 Dividend
Aug 1, 2006 28.05 29.05 27.27 27.75 9.95 8,255,600
Jul 1, 2006 25.90 28.00 24.30 27.99 10.03 2,824,700
Jun 1, 2006 24.99 25.98 22.15 25.90 9.28 4,358,300
May 15, 2006 0.35 Dividend
May 1, 2006 24.90 27.47 24.76 24.98 8.83 7,786,100
Apr 1, 2006 25.55 26.42 24.68 24.95 8.82 4,534,900
Mar 3, 2006 0.35 Dividend
Mar 1, 2006 25.93 26.43 25.15 25.55 8.91 9,352,000
Feb 1, 2006 24.97 27.50 24.00 25.90 9.04 4,419,400
Jan 1, 2006 21.85 24.98 21.61 24.92 8.69 3,301,600
Dec 1, 2005 21.35 22.75 20.82 21.85 7.62 2,896,400
Nov 8, 2005 0.25 Dividend
Nov 1, 2005 19.21 21.55 18.87 21.28 7.33 6,907,000
Oct 1, 2005 18.94 19.18 17.25 19.14 6.59 3,006,300
Sep 1, 2005 17.20 18.84 16.91 18.74 6.46 5,665,400
Aug 5, 2005 0.25 Dividend
Aug 1, 2005 16.38 17.29 15.35 17.20 5.83 4,049,800
Jul 1, 2005 13.85 16.59 13.85 16.09 5.46 4,142,400
Jun 1, 2005 14.70 15.73 13.80 13.85 4.70 4,302,100
May 6, 2005 0.20 Dividend
May 1, 2005 14.60 14.80 13.40 14.65 4.90 8,165,800
Apr 1, 2005 16.40 16.84 14.21 14.50 4.85 4,917,300
Mar 1, 2005 18.05 18.05 15.35 16.11 5.39 4,878,000
Feb 1, 2005 15.61 18.78 15.30 18.00 6.02 4,720,800
Jan 1, 2005 15.50 15.90 14.60 15.55 5.20 2,552,200
Dec 1, 2004 14.10 15.75 13.55 15.50 5.18 3,607,200
Nov 3, 2004 0.18 Dividend
Nov 1, 2004 13.13 14.40 13.05 14.10 4.65 5,192,100
Oct 1, 2004 12.90 13.95 11.61 13.06 4.31 7,000,800
Sep 1, 2004 11.35 13.00 11.34 12.90 4.26 8,681,300
Aug 4, 2004 0.15 Dividend
Aug 1, 2004 11.60 11.60 10.59 11.35 3.70 2,977,900
Jul 1, 2004 11.00 11.94 10.25 11.48 3.74 5,494,200
Jun 1, 2004 9.20 11.25 9.00 11.00 3.58 12,898,100
May 5, 2004 0.10 Dividend
May 1, 2004 9.70 9.70 8.55 9.20 2.97 3,650,700
Apr 1, 2004 8.85 10.25 8.85 9.50 3.06 4,496,400
Mar 1, 2004 9.15 9.15 8.11 8.99 2.90 2,874,100
Feb 26, 2004 0.08 Dividend
Feb 1, 2004 8.72 9.45 8.51 9.05 2.89 2,928,000
Jan 1, 2004 8.65 9.65 8.01 8.65 2.76 2,279,100
Dec 1, 2003 7.35 8.90 7.25 8.79 2.81 3,304,100
Nov 4, 2003 0.08 Dividend
Nov 1, 2003 7.44 7.50 6.75 7.35 2.32 849,000
Oct 1, 2003 6.29 7.50 6.18 7.30 2.31 866,900
Sep 1, 2003 5.83 6.39 5.82 6.29 1.99 2,062,900
Aug 1, 2003 0.07 Dividend
Aug 1, 2003 5.70 6.05 5.40 5.94 1.85 1,331,900
Jul 1, 2003 5.70 5.85 5.20 5.69 1.78 2,855,500
Jun 1, 2003 5.99 5.99 5.45 5.63 1.76 1,202,400
May 6, 2003 0.07 Dividend
May 1, 2003 5.56 6.00 5.28 5.88 1.81 1,115,400
Apr 1, 2003 5.35 5.60 4.65 5.55 1.71 1,601,000
Mar 1, 2003 5.46 5.46 5.10 5.25 1.62 401,700
Feb 27, 2003 0.07 Dividend
Feb 1, 2003 5.35 5.65 5.11 5.48 1.67 1,121,300
Jan 1, 2003 4.96 5.44 4.85 5.39 1.64 315,300
Dec 1, 2002 5.05 5.15 4.92 5.10 1.55 737,600
Nov 1, 2002 0.06 Dividend
Nov 1, 2002 5.00 5.20 4.90 5.04 1.52 573,300
Oct 1, 2002 4.42 5.17 4.22 5.10 1.53 836,500
Sep 1, 2002 5.08 5.10 4.81 4.83 1.45 1,787,800
Aug 2, 2002 0.06 Dividend
Aug 1, 2002 4.80 5.25 4.75 5.00 1.49 502,200
Jul 1, 2002 4.95 5.09 4.10 4.90 1.46 915,500
Jun 1, 2002 4.90 5.09 4.75 4.95 1.47 620,100
May 3, 2002 0.05 Dividend
May 1, 2002 4.70 5.49 4.31 4.90 1.44 1,060,300
Apr 1, 2002 4.29 4.99 4.29 4.60 1.35 670,900
Mar 1, 2002 3.72 4.28 3.62 4.28 1.26 2,084,100
Feb 26, 2002 0.47 Dividend
Feb 1, 2002 3.71 3.89 3.55 3.75 0.97 853,400
Jan 1, 2002 3.50 3.99 3.46 3.70 0.95 1,354,400
Dec 1, 2001 3.51 3.68 3.25 3.60 0.93 1,046,200
Nov 1, 2001 0.05 Dividend
Nov 1, 2001 3.45 3.65 3.35 3.50 0.89 490,500
Oct 1, 2001 3.25 3.54 3.25 3.45 0.88 448,600
Sep 1, 2001 3.65 3.90 3.12 3.30 0.84 253,100
Aug 2, 2001 0.05 Dividend
Aug 1, 2001 3.77 3.89 3.70 3.78 0.95 369,200
Jul 1, 2001 3.40 3.81 3.40 3.78 0.95 733,300
Jun 1, 2001 3.35 3.53 3.30 3.50 0.88 1,055,400
May 3, 2001 0.05 Dividend
May 1, 2001 3.50 3.50 3.00 3.35 0.83 781,600
Apr 1, 2001 3.15 3.74 3.15 3.50 0.86 776,800
Mar 1, 2001 3.15 3.55 2.90 3.05 0.75 2,245,000
Feb 22, 2001 0.05 Dividend
Feb 1, 2001 2.85 3.16 2.80 3.15 0.77 1,770,200
Jan 1, 2001 2.90 3.00 2.70 2.70 0.66 778,800
Dec 1, 2000 3.20 3.20 2.80 2.90 0.70 999,600
Nov 2, 2000 0.05 Dividend
Nov 1, 2000 3.25 3.30 2.75 3.00 0.72 520,900
Oct 1, 2000 3.77 3.85 3.15 3.15 0.75 2,077,100
Sep 1, 2000 3.95 4.11 3.77 3.80 0.91 353,500
Aug 3, 2000 0.05 Dividend
Aug 1, 2000 4.05 4.05 3.80 3.95 0.93 1,511,400
Jul 1, 2000 4.11 4.15 3.90 3.90 0.92 641,300
Jun 1, 2000 4.20 4.50 4.03 4.15 0.98 436,700
May 4, 2000 0.05 Dividend
May 1, 2000 4.10 4.95 4.00 4.20 0.98 694,600
Apr 1, 2000 4.05 4.25 3.75 4.10 0.96 1,044,700
Mar 1, 2000 4.00 4.20 3.50 4.00 0.93 2,216,100
Feb 1, 2000 3.50 4.05 3.30 4.04 0.94 2,183,600
Jan 1, 2000 3.50 4.15 3.40 3.50 0.82 957,300
Dec 1, 1999 3.01 4.25 3.00 3.84 0.90 676,200
Nov 1, 1999 3.35 3.35 2.50 3.05 0.71 1,514,300
Oct 1, 1999 3.20 3.40 3.15 3.25 0.76 1,352,200
Sep 1, 1999 3.17 3.50 3.16 3.30 0.77 929,500
Aug 1, 1999 3.65 3.90 3.05 3.17 0.74 1,311,000
Jul 1, 1999 3.70 4.09 3.65 3.65 0.85 634,300
Jun 1, 1999 3.90 4.20 3.70 3.90 0.91 827,000
May 1, 1999 4.15 4.25 3.75 4.00 0.93 982,200
Apr 1, 1999 3.40 4.40 3.25 4.00 0.93 710,900
Mar 1, 1999 3.40 3.50 3.15 3.40 0.79 1,999,500
Feb 1, 1999 3.35 3.60 3.20 3.40 0.79 790,800
Jan 1, 1999 3.50 3.60 3.22 3.35 0.78 437,900
Dec 1, 1998 3.31 3.50 3.03 3.50 0.82 572,000
Nov 1, 1998 3.00 4.05 3.00 3.34 0.78 1,087,600
Oct 1, 1998 3.15 3.25 2.51 3.00 0.70 751,100
Sep 1, 1998 3.00 3.30 2.85 3.10 0.72 824,300
Aug 1, 1998 4.05 4.50 3.10 3.10 0.72 704,600
Jul 1, 1998 4.50 4.75 3.70 4.20 0.98 1,327,100
Jun 1, 1998 5.20 5.50 4.50 4.80 1.12 1,236,900
May 1, 1998 5.60 6.50 5.20 5.30 1.24 1,718,700
Apr 1, 1998 5.25 5.80 4.85 5.60 1.31 1,752,900
Mar 1, 1998 4.85 6.15 4.75 5.25 1.22 3,012,300
Feb 1, 1998 4.20 5.25 3.95 4.75 1.11 2,521,200
Jan 1, 1998 4.50 4.50 3.25 3.95 0.92 1,980,300
Dec 1, 1997 4.80 4.85 4.00 4.40 1.03 1,128,900
Nov 1, 1997 5.20 5.70 4.80 4.80 1.12 1,683,300
Oct 1, 1997 5.25 5.55 4.50 5.25 1.22 2,833,300
Sep 1, 1997 4.50 5.50 4.50 5.25 1.22 1,795,500
Aug 1, 1997 5.00 5.15 4.25 4.55 1.06 861,200
Jul 1, 1997 4.00 5.50 3.91 5.00 1.17 3,196,000
Jun 1, 1997 4.60 4.60 3.90 4.00 0.93 561,100
May 1, 1997 3.90 5.00 3.90 4.60 1.07 1,356,400
Apr 1, 1997 3.20 4.00 3.15 3.90 0.91 1,056,200
Mar 1, 1997 3.20 3.45 2.75 3.25 0.76 1,396,500
Feb 1, 1997 3.40 3.65 3.15 3.15 0.73 687,300
Jan 1, 1997 3.25 3.75 3.15 3.45 0.80 1,809,700
Dec 1, 1996 3.70 3.83 3.00 3.25 0.76 462,500
Nov 1, 1996 3.65 4.00 3.42 3.83 0.89 1,094,200
Oct 1, 1996 3.35 3.50 3.15 3.50 0.82 1,545,300
Sep 1, 1996 3.10 3.50 3.05 3.50 0.82 3,148,000

Related Tickers

WJX.TO Wajax Corporation
34.24
-0.15%
 
FTT.TO Finning International Inc.
42.92
+1.47%
 
DBM.TO Doman Building Materials Group Ltd.
7.77
+1.83%
 
TIH.TO Toromont Industries Ltd.
129.50
+0.25%
 
ADEN.TO ADENTRA Inc.
43.60
+0.95%
 
WCC WESCO International, Inc.
155.80
-0.95%
 
FAST.VI Fastenal Company
63.86
+1.24%
 
FAST Fastenal Company
68.17
+0.04%
 
GWW W.W. Grainger, Inc.
929.26
-1.96%