Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	37.59	38.09	36.47	36.68	809,605	-1.52(-3.99%)
Nov 29, 2021	39.12	39.41	38.19	38.20	471,482	-0.41(-1.07%)
Nov 26, 2021	38.69	38.73	37.45	38.61	615,609	-1.12(-2.82%)
Nov 24, 2021	39.62	40.12	39.44	39.73	769,274	-0.14(-0.35%)
Nov 23, 2021	39.83	40.14	39.46	39.87	603,889	+0.06(+0.15%)
Nov 22, 2021	39.05	40.41	38.85	39.81	1,041,177	+1.27(+3.29%)
Nov 19, 2021	38.71	39.14	38.46	38.54	850,555	-0.67(-1.71%)
Nov 18, 2021	39.82	39.31	39.12	39.21	592,299	-0.69(-1.72%)
Nov 17, 2021	40.61	40.65	39.60	39.90	427,103	-0.62(-1.53%)
Nov 16, 2021	40.42	40.77	40.00	40.52	631,499	+0.10(+0.24%)
Nov 15, 2021	40.06	40.60	39.68	40.42	1,198,002	+0.82(+2.06%)
Nov 12, 2021	38.87	39.62	38.79	39.61	526,765	+0.90(+2.34%)
Nov 11, 2021	38.08	39.36	38.08	38.70	603,741	+0.62(+1.63%)
Nov 10, 2021	37.77			38.08	1,038,660	-0.10(-0.26%)
Nov 09, 2021	39.15	39.53	37.77	38.18	681,750	-0.39(-1.02%)
Nov 08, 2021	37.54	39.09	36.58	38.57	1,437,451	+2.59(+7.19%)
Nov 05, 2021	36.16	37.04	35.96	35.99	946,216	+0.23(+0.63%)
Nov 04, 2021	37.63	37.63	35.58	35.76	1,242,501	-0.82(-2.23%)
Nov 03, 2021	36.49	37.32	36.25	36.58	763,345	+0.20(+0.54%)
Nov 02, 2021	35.64	36.69	35.37	36.38	933,809	+0.86(+2.41%)
Nov 01, 2021	35.41	35.95	34.76	35.53	457,512	+0.47(+1.35%)
Oct 29, 2021	34.78	35.50	34.78	35.05	420,491	+0.10(+0.28%)
Oct 28, 2021	35.02	35.60	34.72	34.96	724,696	+0.80(+2.33%)
Oct 27, 2021	34.91	35.38	34.10	34.16	418,710	-0.80(-2.28%)
Oct 26, 2021	35.79		34.89	34.96	827,388	-0.51(-1.44%)
Oct 25, 2021	34.46	35.51	34.30	35.47	629,356	+1.03(+3.00%)
Oct 22, 2021	34.40	34.78	34.17	34.43	352,310	+0.25(+0.72%)
Oct 21, 2021	34.16	34.23	33.77	34.19	618,391	+0.03(+0.09%)
Oct 20, 2021	32.58	34.43	32.58	34.16	919,968	+1.33(+4.04%)
Oct 19, 2021	33.07	33.07	32.46	32.83	457,025	-0.11(-0.33%)
Oct 18, 2021	31.77	33.39	31.77	32.94	689,434	+0.07(+0.21%)
Oct 15, 2021	33.61	33.61	32.87	32.87	501,822	+0.02(+0.06%)
Oct 14, 2021	32.03	32.94	31.94	32.85	555,385	+1.08(+3.40%)
Oct 13, 2021	31.29	31.78	30.83	31.77	505,468	+0.64(+2.05%)
Oct 12, 2021	30.64	31.52	30.56	31.13	435,714	+0.41(+1.34%)
Oct 11, 2021	31.03	31.32	30.69	30.72	689,391	-0.36(-1.17%)
Oct 08, 2021	31.87	32.21	31.07	31.08	1,112,195	-0.85(-2.65%)
Oct 07, 2021	32.16	32.55	31.86	31.93	889,090	+0.00(+0.00%)
Oct 06, 2021	31.60	32.33	31.29	31.93	528,526	-0.04(-0.12%)
Oct 05, 2021	32.08	32.20	31.35	31.97	759,740	-0.14(-0.43%)
Oct 04, 2021	32.68	33.34	31.89	32.10	833,935	-0.68(-2.07%)
Oct 01, 2021	31.64	32.98	31.43	32.78	954,331	+1.35(+4.29%)
Sep 30, 2021	32.31	32.43	31.09	31.44	1,738,733	-0.82(-2.53%)
Sep 29, 2021	31.70	32.29	31.40	32.25	1,663,486	+0.21(+0.64%)
Sep 28, 2021	32.09	32.75	31.27	32.05	832,610	-0.10(-0.31%)
Sep 27, 2021	30.83	33.04	30.78	32.14	1,054,369	+1.47(+4.81%)
Sep 24, 2021	31.09	31.42	30.63	30.67	929,330	-0.59(-1.89%)
Sep 23, 2021	31.13	31.98	30.99	31.26	785,783	+0.63(+2.05%)
Sep 22, 2021	30.58	31.06	30.52	30.63	1,024,378	+0.26(+0.84%)
Sep 21, 2021	30.16	30.73	29.63	30.37	1,115,373	+0.41(+1.38%)
Sep 20, 2021	29.37	30.07	28.90	29.96	785,153	-0.25(-0.81%)
Sep 17, 2021	30.82	30.87	30.05	30.21	1,237,397	-0.54(-1.76%)
Sep 16, 2021	31.22	31.22	30.65	30.75	687,589	-0.45(-1.45%)
Sep 15, 2021	30.60	31.21	30.60	31.20	566,200	+0.59(+1.93%)
Sep 14, 2021	31.66	31.72	30.43	30.61	620,912	-1.09(-3.44%)
Sep 13, 2021	31.79	32.02	31.26	31.70	424,260	+0.28(+0.88%)
Sep 10, 2021	31.99	32.24	31.37	31.43	663,751	-0.36(-1.14%)
Sep 09, 2021	31.66	32.13	31.22	31.79	603,893	+0.20(+0.62%)
Sep 08, 2021	32.03	32.07	31.39	31.59	423,091	-0.75(-2.31%)
Sep 07, 2021	32.22	32.36	31.75	32.34	588,702	-0.03(-0.09%)
Sep 03, 2021	32.68	32.78	31.76	32.37	508,434	-0.52(-1.58%)
Sep 02, 2021	33.21	33.43	32.30	32.89	819,937	-0.25(-0.74%)