Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2019	22.56	23.57	22.37	23.20	1,859,177	+0.65(+2.88%)
Oct 31, 2019	23.32	23.41	22.36	22.55	2,148,649	-0.97(-4.14%)
Oct 30, 2019	22.07	24.01	21.98	23.52	1,937,534	+0.67(+2.93%)
Oct 29, 2019	22.88	23.18	22.30	22.85	1,124,543	+0.02(+0.09%)
Oct 28, 2019	22.99	23.11	22.70	22.83	881,167	+0.12(+0.52%)
Oct 25, 2019	22.06	23.02	22.06	22.71	868,009	+0.59(+2.67%)
Oct 24, 2019	21.94	22.61	21.79	22.12	914,943	+0.14(+0.63%)
Oct 23, 2019	22.69	22.74	21.89	21.99	883,565	-0.68(-2.99%)
Oct 22, 2019	22.83	23.08	22.63	22.66	1,467,874	-0.19(-0.82%)
Oct 21, 2019	22.22	22.96	22.22	22.85	1,940,830	+0.85(+3.84%)
Oct 18, 2019	21.97	22.28	21.56	22.01	3,110,291	+0.10(+0.45%)
Oct 17, 2019	21.98	22.12	21.82	21.91	2,058,606	+0.01(+0.05%)
Oct 16, 2019	21.53	22.23	21.50	21.90	2,822,346	+0.36(+1.69%)
Oct 15, 2019	21.65	21.93	21.48	21.53	1,579,300	+0.05(+0.23%)
Oct 14, 2019	21.74	21.93	21.45	21.48	776,754	-0.34(-1.58%)
Oct 11, 2019	22.58	22.78	21.77	21.83	932,182	-0.43(-1.94%)
Oct 10, 2019	22.96	22.98	22.15	22.26	633,735	-0.68(-2.96%)
Oct 09, 2019	22.31	23.09	22.18	22.94	1,037,675	+0.95(+4.34%)
Oct 08, 2019	21.44	22.37	21.38	21.99	661,628	+0.30(+1.36%)
Oct 07, 2019	21.01	21.83	20.90	21.69	733,208	+0.62(+2.94%)
Oct 04, 2019	21.04	21.20	20.77	21.07	604,403	+0.09(+0.42%)
Oct 03, 2019	20.80	21.21	20.57	20.98	623,027	+0.09(+0.42%)
Oct 02, 2019	21.13	21.33	20.72	20.89	893,629	-0.55(-2.57%)
Oct 01, 2019	21.96	22.12	21.39	21.45	510,522	-0.38(-1.76%)
Sep 30, 2019	21.75	21.97	21.62	21.83	610,574	+0.08(+0.36%)
Sep 27, 2019	21.81	22.07	21.52	21.75	448,293	+0.06(+0.27%)
Sep 26, 2019	21.60	21.76	21.40	21.69	439,444	-0.02(-0.09%)
Sep 25, 2019	21.38	21.76	21.14	21.71	1,027,316	+0.29(+1.33%)
Sep 24, 2019	21.83	22.04	21.39	21.43	681,624	-0.41(-1.89%)
Sep 23, 2019	21.46	21.97	21.34	21.84	990,167	+0.19(+0.86%)
Sep 20, 2019	22.07	22.20	21.47	21.65	1,322,303	-0.43(-1.96%)
Sep 19, 2019	22.52	22.70	21.92	22.08	557,420	-0.38(-1.71%)
Sep 18, 2019	22.29	22.69	22.13	22.47	761,022	+0.09(+0.40%)
Sep 17, 2019	22.10	22.47	21.88	22.38	562,795	+0.06(+0.26%)
Sep 16, 2019	21.98	22.42	21.79	22.32	847,950	+0.15(+0.67%)
Sep 13, 2019	22.25	22.51	22.07	22.17	872,992	+0.03(+0.13%)
Sep 12, 2019	22.44	22.64	22.08	22.14	1,280,212	-0.11(-0.49%)
Sep 11, 2019	22.30	22.71	21.83	22.25	1,687,292	+0.03(+0.13%)
Sep 10, 2019	21.79	22.22	21.64	22.22	1,159,921	+0.51(+2.36%)
Sep 09, 2019	21.24	21.98	21.06	21.71	2,475,539	+0.66(+3.13%)
Sep 06, 2019	21.02	21.63	20.83	21.05	4,455,680	+0.13(+0.61%)
Sep 05, 2019	21.17	21.53	20.54	20.92	1,688,260	+0.01(+0.05%)
Sep 04, 2019	20.94	21.04	20.60	20.91	602,353	+0.26(+1.24%)