Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	30.71	31.00	30.36	30.54	910,657	-0.40(-1.30%)
Mar 30, 2022	32.00	32.14	30.74	30.94	651,473	-1.31(-4.05%)
Mar 29, 2022	31.34	32.27	31.31	32.25	960,816	+1.38(+4.46%)
Mar 28, 2022	30.78	31.05	30.35	30.88	840,834	-0.30(-0.95%)
Mar 25, 2022	31.01	31.43	30.64	31.17	956,786	+0.00(+0.00%)
Mar 24, 2022	31.59	31.70	31.10	31.17	1,080,869	-0.15(-0.47%)
Mar 23, 2022	31.31	31.73	31.10	31.32	838,884	-0.30(-0.96%)
Mar 22, 2022	32.16	32.50	31.28	31.62	875,760	-0.35(-1.11%)
Mar 21, 2022	31.49	32.47	31.33	31.98	1,784,866	+0.33(+1.06%)
Mar 18, 2022	31.36	31.89	31.07	31.64	1,608,921	+0.28(+0.88%)
Mar 17, 2022	30.75	31.74	30.46	31.37	848,520	+0.51(+1.66%)
Mar 16, 2022	31.06	31.95	30.27	30.86	1,233,569	+0.16(+0.51%)
Mar 15, 2022	30.28	31.09	30.04	30.70	1,184,660	+0.69(+2.29%)
Mar 14, 2022	29.70	30.19	29.44	30.01	823,676	+0.69(+2.35%)
Mar 11, 2022	29.50	29.63	29.04	29.32	715,346	+0.10(+0.34%)
Mar 10, 2022	28.07	29.24	28.07	29.22	731,383	+0.25(+0.85%)
Mar 09, 2022	28.40	29.23	28.40	28.98	849,498	+1.26(+4.54%)
Mar 08, 2022	26.60	27.97	26.19	27.72	1,290,030	+1.42(+5.38%)
Mar 07, 2022	28.55	28.55	25.97	26.30	1,779,975	-2.33(-8.14%)
Mar 04, 2022	28.51	28.66	27.55	28.63	1,107,242	-0.52(-1.79%)
Mar 03, 2022	31.00	31.00	28.60	29.15	1,758,612	-0.02(-0.07%)
Mar 02, 2022	27.86	29.51	27.62	29.17	2,543,588	+2.04(+7.50%)
Mar 01, 2022	30.61	30.61	26.24	27.14	3,733,615	-3.56(-11.60%)
Feb 28, 2022	30.57	31.01	30.03	30.70	999,375	-0.54(-1.73%)
Feb 25, 2022	30.99	31.43	30.22	31.24	1,039,524	+0.48(+1.57%)
Feb 24, 2022	29.87	30.87	28.56	30.76	2,098,718	-1.94(-5.92%)
Feb 23, 2022	34.41	34.71	32.64	32.69	1,069,633	-1.44(-4.21%)
Feb 22, 2022	34.64	35.08	33.80	34.13	659,638	-0.73(-2.09%)
Feb 18, 2022				34.86	0	+0.26(+0.74%)
Feb 17, 2022	35.19	35.79	34.51	34.60	379,292	-1.08(-3.03%)
Feb 16, 2022	34.67	35.83	34.66	35.68	559,314	+0.79(+2.25%)
Feb 15, 2022	34.00	35.12	34.00	34.90	572,019	+1.39(+4.14%)
Feb 14, 2022	34.18	34.59	33.16	33.51	572,448	-0.67(-1.96%)
Feb 11, 2022	34.41	35.06	34.06	34.18	499,634	-0.18(-0.51%)
Feb 10, 2022	34.32	35.52	33.77	34.36	1,417,188	-0.57(-1.63%)
Feb 09, 2022	35.03	35.66	34.72	34.93	723,467	+0.45(+1.31%)
Feb 08, 2022	33.59	34.59	33.59	34.47	445,991	+0.67(+1.98%)
Feb 07, 2022	33.79	34.32	33.23	33.81	568,836	-0.11(-0.32%)
Feb 04, 2022	33.60	34.29	33.21	33.91	460,598	+0.13(+0.38%)
Feb 03, 2022	34.64		33.67	33.79	549,133	-1.30(-3.70%)
Feb 02, 2022	35.22	35.57	34.64	35.08	450,083	-0.23(-0.64%)
Feb 01, 2022	34.99	35.44	34.30	35.31	813,075	+0.34(+0.98%)
Jan 31, 2022	34.22	35.00	33.96	34.97	585,285	+0.33(+0.97%)
Jan 28, 2022	34.31	34.69	33.33	34.63	593,638	+0.31(+0.92%)
Jan 27, 2022	33.87	34.61	33.52	34.32	1,053,452	+1.06(+3.19%)
Jan 26, 2022	33.71	34.50	32.40	33.25	1,240,654	+0.16(+0.48%)
Jan 25, 2022	33.68	33.84	32.59	33.10	601,587	-1.27(-3.69%)
Jan 24, 2022	33.15	34.55	32.35	34.37	859,908	+0.42(+1.25%)
Jan 21, 2022	34.94	35.57	33.88	33.94	823,549	-1.35(-3.82%)
Jan 20, 2022	35.95	36.46	35.13	35.29	599,161	-0.42(-1.18%)
Jan 19, 2022	36.57	36.94	35.69	35.71	398,645	-0.86(-2.34%)
Jan 18, 2022	36.91	37.33	36.38	36.57	608,364	-0.84(-2.23%)
Jan 14, 2022				37.40	0	-0.82(-2.14%)
Jan 13, 2022	38.02	39.10	37.86	38.22	451,732	-0.06(-0.15%)
Jan 12, 2022	37.73	38.57	37.73	38.28	473,404	+0.57(+1.51%)
Jan 11, 2022	37.32	37.72	36.32	37.71	480,359	+0.56(+1.51%)
Jan 10, 2022	38.48	38.48	36.47	37.15	561,540	-1.33(-3.45%)
Jan 07, 2022	39.41	39.44	38.36	38.48	354,152	-0.75(-1.91%)
Jan 06, 2022	38.87	39.70	38.33	39.22	350,037	+0.45(+1.17%)
Jan 05, 2022	39.85	40.77	38.68	38.77	798,148	-0.98(-2.47%)
Jan 04, 2022	39.97	40.06	39.46	39.75	658,917	+0.46(+1.18%)