Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	29.60	29.96	26.77	27.55	2,713,927	-1.46(-5.02%)
Mar 30, 2021	28.14	29.79	28.14	29.01	1,988,097	+0.63(+2.22%)
Mar 29, 2021	28.12	29.27	27.79	28.38	2,073,107	+0.08(+0.28%)
Mar 26, 2021	27.31	28.41	26.89	28.30	2,324,658	+1.55(+5.81%)
Mar 25, 2021	25.34	27.01	25.02	26.75	1,511,831	+1.09(+4.25%)
Mar 24, 2021	26.59	27.03	25.62	25.65	1,748,775	-0.05(-0.19%)
Mar 23, 2021	26.46	26.59	25.29	25.70	1,914,686	-1.24(-4.60%)
Mar 22, 2021	27.51	27.56	26.27	26.94	1,821,611	-0.57(-2.07%)
Mar 19, 2021	27.01	27.87	26.58	27.51	2,053,628	+0.45(+1.67%)
Mar 18, 2021	27.48	27.92	26.82	27.06	1,271,504	-0.29(-1.04%)
Mar 17, 2021	27.90	28.23	27.14	27.35	1,945,566	-0.88(-3.10%)
Mar 16, 2021	29.50	29.50	27.87	28.22	1,663,287	-1.38(-4.65%)
Mar 15, 2021	29.45	29.67	28.54	29.60	996,071	-0.25(-0.82%)
Mar 12, 2021	29.64	30.20	29.51	29.84	562,299	+0.22(+0.73%)
Mar 11, 2021	30.25	30.48	29.22	29.63	1,003,261	-0.35(-1.18%)
Mar 10, 2021	28.86	30.19	28.68	29.98	944,690	+1.31(+4.56%)
Mar 09, 2021	29.32	29.41	28.12	28.67	1,011,000	-0.46(-1.59%)
Mar 08, 2021	28.91	29.95	28.77	29.13	1,333,514	+0.44(+1.54%)
Mar 05, 2021	28.25	28.74	26.79	28.69	1,445,767	+1.10(+3.99%)
Mar 04, 2021	27.86	28.73	26.95	27.59	1,708,074	-0.43(-1.54%)
Mar 03, 2021	27.37	28.13	27.09	28.02	1,531,211	+0.97(+3.60%)
Mar 02, 2021	27.56	27.92	27.04	27.05	956,959	-0.57(-2.07%)
Mar 01, 2021	28.10	28.49	27.36	27.62	1,644,985	+0.37(+1.37%)
Feb 26, 2021	26.13	27.84	25.82	27.25	1,927,418	+0.78(+2.93%)
Feb 25, 2021	28.09	28.81	26.29	26.47	2,279,011	-1.40(-5.01%)
Feb 24, 2021	26.03	28.13	25.81	27.87	3,593,236	+2.19(+8.54%)
Feb 23, 2021	24.61	25.88	23.86	25.67	2,098,916	+0.98(+3.98%)
Feb 22, 2021	24.48	25.20	23.98	24.69	1,672,387	-0.01(-0.04%)
Feb 19, 2021	22.86	25.07	22.86	24.70	2,975,131	+2.08(+9.22%)
Feb 18, 2021	23.77	23.95	22.56	22.62	1,081,474	-1.45(-6.01%)
Feb 17, 2021	23.76	24.14	23.25	24.06	549,903	-0.03(-0.12%)
Feb 16, 2021	24.50	24.80	23.70	24.09	685,964	-0.18(-0.73%)
Feb 12, 2021	23.77	24.49	23.71	24.27	1,471,599	+0.52(+2.19%)
Feb 11, 2021	23.89	24.52	23.33	23.75	1,033,683	-0.12(-0.49%)
Feb 10, 2021	24.48	24.81	23.76	23.86	958,775	-0.42(-1.74%)
Feb 09, 2021	23.87	24.57	23.72	24.29	1,078,331	+0.29(+1.23%)
Feb 08, 2021	23.73	24.44	23.62	23.99	769,597	+0.35(+1.50%)
Feb 05, 2021	23.55	24.15	23.32	23.64	1,012,321	+0.39(+1.69%)
Feb 04, 2021	22.45	23.46	22.43	23.24	1,099,822	+0.83(+3.68%)
Feb 03, 2021	22.01	22.44	21.89	22.42	713,721	+0.61(+2.80%)
Feb 02, 2021	22.56	22.61	21.64	21.81	978,036	-0.40(-1.82%)
Feb 01, 2021	20.51	23.09	20.34	22.21	3,505,620	+2.03(+10.03%)
Jan 29, 2021	20.80	21.02	20.15	20.19	1,235,044	-0.85(-4.02%)
Jan 28, 2021	20.92	21.37	20.61	21.03	780,929	+0.53(+2.59%)
Jan 27, 2021	21.03	21.62	20.42	20.50	1,394,711	-1.32(-6.04%)
Jan 26, 2021	23.40	23.55	21.75	21.82	1,065,323	-1.42(-6.09%)
Jan 25, 2021	23.00	23.70	22.75	23.23	873,788	-0.05(-0.21%)
Jan 22, 2021	22.55	23.29	22.36	23.28	1,089,207	+0.53(+2.33%)
Jan 21, 2021	23.31	23.67	22.69	22.75	665,335	-0.61(-2.61%)
Jan 20, 2021	23.31	23.53	22.90	23.36	796,764	+0.17(+0.72%)
Jan 19, 2021	23.20	23.37	22.71	23.20	667,690	+0.25(+1.07%)
Jan 15, 2021	22.96	23.54	22.83	22.95	1,391,866	-0.40(-1.73%)
Jan 14, 2021	23.59	23.71	23.08	23.35	1,382,889	-0.03(-0.13%)
Jan 13, 2021	24.05	24.40	23.28	23.38	1,177,454	-0.94(-3.88%)
Jan 12, 2021	23.75	24.86	23.39	24.33	1,731,604	+0.51(+2.15%)
Jan 11, 2021	23.20	23.82	22.89	23.82	729,387	+0.27(+1.13%)
Jan 08, 2021	23.83	24.07	23.16	23.55	1,479,328	+0.03(+0.13%)
Jan 07, 2021	23.50	24.03	23.30	23.52	1,827,912	+0.41(+1.79%)
Jan 06, 2021	21.63	24.04	21.44	23.11	4,595,509	+2.64(+12.87%)
Jan 05, 2021	20.02	20.72	19.95	20.47	1,157,225	+0.39(+1.96%)