Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.01	15.58	14.86	14.94	737,121	-0.49(-3.19%)
May 28, 2020	16.69	16.69	15.39	15.43	1,191,381	-1.06(-6.44%)
May 27, 2020	15.98	16.56	15.37	16.49	1,053,014	+1.00(+6.48%)
May 26, 2020	14.59	15.58	14.46	15.49	1,613,811	+1.79(+13.07%)
May 22, 2020	14.16	14.20	13.51	13.70	951,403	-0.18(-1.28%)
May 21, 2020	13.55	14.14	13.47	13.87	936,150	+0.19(+1.36%)
May 20, 2020	13.54	14.37	13.54	13.69	1,114,149	+0.37(+2.81%)
May 19, 2020	13.26	13.61	13.05	13.31	1,165,221	+0.00(+0.00%)
May 18, 2020	12.52	13.41	12.37	13.31	1,148,757	+1.63(+13.97%)
May 15, 2020	11.50	11.91	11.37	11.68	989,846	+0.07(+0.59%)
May 14, 2020	10.52	11.84	10.20	11.61	1,729,628	+0.75(+6.88%)
May 13, 2020	11.35	11.39	10.74	10.87	1,536,329	-0.60(-5.23%)
May 12, 2020	12.22	12.48	11.40	11.47	1,012,162	-0.73(-5.97%)
May 11, 2020	13.13	13.15	12.14	12.19	1,542,342	-1.43(-10.47%)
May 08, 2020	13.39	13.72	12.83	13.62	4,703,930	+0.58(+4.45%)
May 07, 2020	13.10	13.77	13.00	13.04	938,570	+0.22(+1.69%)
May 06, 2020	13.77	13.89	12.77	12.82	988,500	-0.85(-6.19%)
May 05, 2020	13.69	14.26	13.39	13.67	1,175,604	-0.08(-0.57%)
May 04, 2020	13.09	13.86	12.91	13.75	860,487	+0.23(+1.67%)