Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	12.24	15.04	11.60	14.75	3,261,944	+2.47(+20.10%)
Mar 30, 2020	11.40	12.43	10.81	12.28	1,027,596	+0.88(+7.76%)
Mar 27, 2020	12.02	12.51	11.13	11.40	1,011,101	-1.34(-10.50%)
Mar 26, 2020	12.62	13.95	12.33	12.73	1,461,442	+0.18(+1.41%)
Mar 25, 2020	11.77	13.59	11.31	12.56	2,228,108	+1.07(+9.33%)
Mar 24, 2020	8.879	11.53	8.869	11.48	2,197,728	+3.15(+37.74%)
Mar 23, 2020	8.653	8.800	7.384	8.338	1,335,707	-0.28(-3.20%)
Mar 20, 2020	9.499	10.09	8.397	8.614	2,064,306	-0.86(-9.03%)
Mar 19, 2020	8.437	9.970	8.112	9.469	2,693,850	+1.04(+12.37%)
Mar 18, 2020	12.02	12.63	7.994	8.427	2,376,874	-4.41(-34.38%)
Mar 17, 2020	12.00	12.94	11.69	12.84	1,987,166	+1.01(+8.56%)
Mar 16, 2020	14.41	14.70	11.35	11.83	1,610,335	-2.65(-18.33%)
Mar 13, 2020	12.86	14.49	12.71	14.48	1,558,857	+2.35(+19.37%)
Mar 12, 2020	12.33	12.93	11.85	12.13	1,565,579	-1.78(-12.79%)
Mar 11, 2020	13.61	14.73	13.35	13.91	2,502,896	-0.23(-1.60%)
Mar 10, 2020	14.53	14.57	12.92	14.14	2,398,992	+0.14(+0.98%)
Mar 09, 2020	11.85	15.52	11.85	14.00	2,317,166	-3.51(-20.04%)
Mar 06, 2020	16.93	18.06	16.89	17.51	1,271,555	-0.26(-1.44%)
Mar 05, 2020	19.26	19.26	17.59	17.77	1,244,567	-2.06(-10.41%)
Mar 04, 2020	19.67	20.17	19.34	19.83	1,071,432	+0.60(+3.12%)
Mar 03, 2020	19.78	20.94	18.75	19.23	1,659,904	-0.28(-1.41%)
Mar 02, 2020	17.71	19.62	17.25	19.51	1,538,879	+0.30(+1.54%)
Feb 28, 2020	18.70	19.21	18.01	19.21	1,712,221	-0.22(-1.11%)
Feb 27, 2020	19.59	20.10	19.15	19.43	1,173,524	-0.75(-3.70%)
Feb 26, 2020	20.86	20.94	19.69	20.18	883,982	-0.49(-2.38%)
Feb 25, 2020	21.96	22.06	20.65	20.67	1,014,438	-1.30(-5.91%)
Feb 24, 2020	21.52	22.12	21.33	21.97	469,182	-0.42(-1.89%)
Feb 21, 2020	23.03	23.15	22.23	22.39	598,402	-0.76(-3.27%)
Feb 20, 2020	23.08	23.35	22.50	23.15	471,335	+0.00(+0.00%)
Feb 19, 2020	23.23	23.48	22.91	23.15	560,541	-0.11(-0.47%)
Feb 18, 2020	23.36	23.55	23.03	23.25	500,377	-0.32(-1.38%)
Feb 14, 2020	23.63	23.78	23.23	23.58	396,121	-0.13(-0.54%)
Feb 13, 2020	23.33	24.09	23.28	23.71	638,400	+0.21(+0.88%)
Feb 12, 2020	23.99	24.04	23.25	23.50	686,202	-0.14(-0.58%)
Feb 11, 2020	23.46	24.02	23.15	23.64	796,503	+0.46(+1.99%)
Feb 10, 2020	23.57	23.82	23.02	23.18	714,420	-0.50(-2.12%)
Feb 07, 2020	24.02	24.21	23.58	23.68	900,960	-0.50(-2.07%)
Feb 06, 2020	24.21	24.39	23.80	24.18	848,907	+0.18(+0.74%)
Feb 05, 2020	23.95	24.76	23.42	24.00	2,622,922	+1.60(+7.16%)
Feb 04, 2020	22.24	22.56	22.02	22.40	1,073,632	+0.55(+2.52%)
Feb 03, 2020	21.69	21.94	21.43	21.85	819,041	+0.25(+1.14%)
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%)