Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	22.60	22.76	21.22	21.60	1,639,302	-1.19(-5.22%)
Jan 30, 2020	22.52	22.94	22.52	22.79	709,948	+0.03(+0.13%)
Jan 29, 2020	22.66	22.94	22.34	22.76	615,257	+0.02(+0.09%)
Jan 28, 2020	22.31	22.80	22.07	22.74	513,486	+0.52(+2.35%)
Jan 27, 2020	22.07	22.62	21.94	22.22	781,081	-0.16(-0.70%)
Jan 24, 2020	22.64	22.98	22.15	22.38	497,007	-0.21(-0.91%)
Jan 23, 2020	22.53	22.76	22.15	22.59	421,208	-0.05(-0.22%)
Jan 22, 2020	22.74	22.85	22.40	22.64	399,608	+0.05(+0.22%)
Jan 21, 2020	22.88	22.98	22.46	22.59	666,789	-0.44(-1.92%)
Jan 17, 2020	23.14	23.36	22.94	23.03	698,679	+0.06(+0.26%)
Jan 16, 2020	22.97	23.05	22.47	22.97	532,330	+0.22(+0.95%)
Jan 15, 2020	22.18	23.23	22.12	22.75	956,356	+0.51(+2.30%)
Jan 14, 2020	23.01	23.11	22.11	22.24	1,458,408	-0.88(-3.79%)
Jan 13, 2020	23.57	23.57	22.48	23.12	1,336,133	-0.84(-3.49%)
Jan 10, 2020	23.82	24.01	23.54	23.95	479,108	+0.09(+0.37%)
Jan 09, 2020	23.39	23.96	23.16	23.86	861,059	+0.69(+2.97%)
Jan 08, 2020	23.08	23.53	23.08	23.18	721,322	+0.10(+0.43%)
Jan 07, 2020	23.19	24.00	23.06	23.08	1,265,624	-0.14(-0.59%)
Jan 06, 2020	22.96	23.27	22.82	23.22	701,547	+0.28(+1.20%)
Jan 03, 2020	23.11	23.34	22.94	22.94	538,908	-0.57(-2.43%)
Jan 02, 2020	23.69	23.80	23.06	23.51	763,423	+0.01(+0.04%)
Dec 31, 2019	23.15	23.81	23.15	23.50	565,248	+0.28(+1.19%)
Dec 30, 2019	23.48	23.52	23.12	23.23	469,302	-0.22(-0.92%)
Dec 27, 2019	23.60	23.68	23.34	23.44	499,347	-0.16(-0.67%)
Dec 26, 2019	23.67	23.69	23.32	23.60	294,259	-0.10(-0.41%)
Dec 24, 2019	23.23	23.93	23.23	23.70	300,015	+0.43(+1.86%)
Dec 23, 2019	24.36	24.36	23.12	23.26	903,384	-1.27(-5.17%)
Dec 20, 2019	24.31	24.80	24.20	24.53	2,092,274	+0.23(+0.93%)
Dec 19, 2019	24.25	24.36	23.99	24.31	1,354,629	+0.28(+1.15%)
Dec 18, 2019	23.23	24.17	23.17	24.03	5,594,396	+1.02(+4.44%)
Dec 17, 2019	22.45	23.18	22.36	23.01	2,344,587	+0.82(+3.68%)
Dec 16, 2019	22.18	22.42	22.09	22.19	1,111,853	+0.10(+0.44%)
Dec 13, 2019	22.35	22.56	22.03	22.09	870,246	-0.16(-0.71%)
Dec 12, 2019	22.05	22.36	21.67	22.25	2,207,266	+0.25(+1.12%)
Dec 11, 2019	22.40	22.47	21.96	22.01	1,439,437	-0.30(-1.37%)
Dec 10, 2019	22.44	22.44	22.10	22.31	1,239,811	-0.20(-0.87%)
Dec 09, 2019	22.60	22.83	22.34	22.51	954,275	-0.14(-0.61%)
Dec 06, 2019	22.91	23.37	22.44	22.64	3,078,865	-0.54(-2.33%)
Dec 05, 2019	23.88	24.03	23.14	23.19	1,711,185	-0.49(-2.08%)
Dec 04, 2019	23.77	24.15	23.60	23.68	5,656,940	-0.03(-0.12%)
Dec 03, 2019	23.33	23.82	23.22	23.71	441,750	+0.06(+0.25%)
Dec 02, 2019	23.50	23.78	23.28	23.65	494,451	+0.18(+0.75%)
Nov 29, 2019	23.65	23.72	23.40	23.47	146,549	-0.31(-1.32%)
Nov 27, 2019	23.89	24.05	23.60	23.79	454,293	+0.03(+0.12%)
Nov 26, 2019	23.54	23.77	23.10	23.76	808,338	+0.28(+1.17%)
Nov 25, 2019	23.39	23.73	23.30	23.48	782,551	+0.25(+1.06%)
Nov 22, 2019	23.74	24.08	23.16	23.23	897,400	-0.56(-2.36%)
Nov 21, 2019	23.99	24.09	23.64	23.80	993,786	+0.05(+0.21%)
Nov 20, 2019	23.30	23.85	23.29	23.75	3,707,883	+0.27(+1.13%)
Nov 19, 2019	23.46	23.83	23.15	23.48	1,096,820	+0.21(+0.89%)
Nov 18, 2019	22.96	23.41	22.84	23.27	858,656	+0.43(+1.89%)
Nov 15, 2019	22.63	23.09	22.56	22.84	754,614	+0.47(+2.11%)
Nov 14, 2019	21.41	22.71	21.41	22.37	1,142,164	+0.74(+3.41%)
Nov 13, 2019	21.49	21.71	21.08	21.63	1,007,116	-0.08(-0.36%)
Nov 12, 2019	22.01	22.13	21.67	21.71	567,521	-0.21(-0.94%)
Nov 11, 2019	21.61	22.02	21.55	21.92	540,251	+0.28(+1.27%)
Nov 08, 2019	22.01	22.07	21.56	21.64	871,263	-0.48(-2.18%)
Nov 07, 2019	22.48	23.00	21.97	22.12	1,133,649	-0.17(-0.75%)
Nov 06, 2019	22.21	22.40	21.37	22.29	1,576,752	-0.28(-1.22%)
Nov 05, 2019	23.09	23.44	22.55	22.57	845,824	-0.53(-2.30%)
Nov 04, 2019	23.49	23.50	22.98	23.10	822,641	-0.10(-0.42%)