Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	23.94	24.46	23.54	23.56	776,693	-0.30(-1.28%)
Sep 29, 2022	23.81	23.91	23.12	23.86	698,382	-0.36(-1.50%)
Sep 28, 2022	23.95	24.47	23.59	24.23	684,368	+0.52(+2.20%)
Sep 27, 2022	23.90	24.26	23.12	23.71	854,293	-0.01(-0.04%)
Sep 26, 2022	24.24	24.79	23.57	23.72	1,036,383	-0.76(-3.09%)
Sep 23, 2022	25.10	25.20	24.02	24.47	1,026,836	-1.16(-4.53%)
Sep 22, 2022	26.32	26.32	25.63	25.63	958,621	-0.21(-0.80%)
Sep 21, 2022	26.40	26.96	25.83	25.84	848,318	-0.33(-1.28%)
Sep 20, 2022	27.02	27.24	25.61	26.18	986,344	-1.29(-4.69%)
Sep 19, 2022	26.08	27.60	26.08	27.46	1,247,829	+1.11(+4.22%)
Sep 16, 2022	27.23	27.24	26.29	26.35	1,143,324	-1.18(-4.29%)
Sep 15, 2022	27.31	27.94	27.23	27.53	680,643	+0.02(+0.07%)
Sep 14, 2022	27.58	27.73	26.95	27.51	745,891	-0.15(-0.53%)
Sep 13, 2022	27.66	28.20	27.49	27.66	761,424	-0.69(-2.43%)
Sep 12, 2022	28.75	28.93	28.21	28.35	544,946	-0.26(-0.89%)
Sep 09, 2022	28.34	28.71	28.24	28.60	555,183	+0.38(+1.36%)
Sep 08, 2022	27.73	28.26	27.55	28.22	346,738	+0.05(+0.17%)
Sep 07, 2022	27.02	28.19	27.02	28.17	432,835	+1.13(+4.18%)
Sep 06, 2022	27.57	27.63	26.96	27.04	489,909	-0.49(-1.79%)
Sep 02, 2022	28.14	28.34	27.35	27.53	554,648	-0.05(-0.18%)
Sep 01, 2022	27.73	27.91	27.25	27.58	766,285	-0.36(-1.30%)
Aug 31, 2022	28.51	28.86	27.93	27.94	761,275	-0.54(-1.90%)
Aug 30, 2022	29.04	29.22	28.24	28.49	638,510	-0.43(-1.50%)
Aug 29, 2022	28.71	29.28	28.58	28.92	552,114	-0.19(-0.64%)
Aug 26, 2022	30.13	30.28	28.91	29.11	600,258	-1.14(-3.77%)
Aug 25, 2022	29.70	30.33	29.70	30.25	722,508	+0.68(+2.29%)
Aug 24, 2022	29.55	29.91	29.29	29.57	795,932	+0.22(+0.74%)
Aug 23, 2022	29.45	30.02	29.35	29.35	450,002	-0.20(-0.67%)
Aug 22, 2022	29.74	30.25	29.47	29.55	547,515	-0.70(-2.31%)
Aug 19, 2022	30.68	30.90	30.16	30.25	503,803	-0.52(-1.69%)
Aug 18, 2022	30.72	30.95	30.67	30.77	380,270	-0.06(-0.19%)
Aug 17, 2022	30.85	31.07	30.56	30.83	433,689	-0.58(-1.85%)
Aug 16, 2022	31.05	31.70	30.94	31.41	370,887	+0.15(+0.47%)
Aug 15, 2022	30.96	31.27	30.71	31.26	768,919	-0.06(-0.19%)
Aug 12, 2022	30.92	31.59	30.56	31.32	754,007	+0.49(+1.59%)
Aug 11, 2022	31.08	31.11	30.44	30.83	513,260	+0.10(+0.32%)
Aug 10, 2022	30.67	31.13	30.41	30.73	496,067	+0.94(+3.17%)
Aug 09, 2022	30.17	30.31	29.62	29.78	415,039	-0.55(-1.82%)
Aug 08, 2022	29.77	30.51	29.74	30.33	752,200	+0.59(+1.98%)
Aug 05, 2022	28.53	29.86	28.31	29.74	624,335	+0.85(+2.93%)
Aug 04, 2022	27.34	29.13	26.67	28.90	901,066	+1.84(+6.79%)
Aug 03, 2022	26.99	27.19	26.69	27.06	512,451	+0.21(+0.77%)
Aug 02, 2022	27.11	27.42	26.83	26.85	364,485	-0.33(-1.23%)
Aug 01, 2022	26.78	27.24	26.37	27.19	526,871	+0.14(+0.51%)
Jul 29, 2022	26.53	27.32	26.53	27.05	714,936	+0.53(+2.00%)
Jul 28, 2022	26.38	26.69	26.09	26.52	642,476	+0.27(+1.01%)
Jul 27, 2022	25.57	26.31	25.33	26.25	531,346	+0.84(+3.29%)
Jul 26, 2022	25.08	25.51	25.08	25.42	310,281	+0.04(+0.15%)
Jul 25, 2022	25.03	25.47	24.81	25.38	427,152	+0.32(+1.30%)
Jul 22, 2022	25.37	25.56	24.84	25.05	335,089	-0.21(-0.82%)
Jul 21, 2022	24.55	25.26	24.26	25.26	512,139	+0.40(+1.62%)
Jul 20, 2022	24.58	24.96	24.46	24.86	701,393	+0.08(+0.32%)
Jul 19, 2022	24.07	25.00	23.96	24.78	604,837	+1.16(+4.91%)
Jul 18, 2022	23.35	23.82	23.35	23.62	449,947	+0.48(+2.08%)
Jul 15, 2022	23.27	23.35	22.63	23.14	463,330	+0.36(+1.60%)
Jul 14, 2022	22.59	23.00	22.30	22.77	483,265	-0.42(-1.82%)
Jul 13, 2022	22.97	23.28	22.65	23.20	714,654	+0.01(+0.04%)
Jul 12, 2022	23.21	23.96	23.06	23.19	776,748	-0.11(-0.46%)
Jul 11, 2022	22.76	23.29	22.76	23.29	597,306	+0.19(+0.81%)
Jul 08, 2022	23.24	23.36	22.87	23.11	429,216	-0.12(-0.51%)
Jul 07, 2022	23.26	23.56	23.18	23.23	458,581	+0.30(+1.29%)
Jul 06, 2022	22.58	23.03	22.29	22.93	517,321	+0.26(+1.13%)
Jul 05, 2022	22.01	22.72	21.62	22.67	597,711	-0.02(-0.09%)