Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	15.98	16.10	15.44	15.81	1,149,822	-0.39(-2.43%)
Jun 29, 2020	15.54	16.24	15.13	16.20	830,038	+1.15(+7.64%)
Jun 26, 2020	15.70	15.70	14.86	15.05	2,173,837	-0.79(-4.97%)
Jun 25, 2020	15.14	15.86	14.97	15.84	580,995	+0.52(+3.40%)
Jun 24, 2020	16.23	16.41	15.26	15.32	770,502	-1.47(-8.73%)
Jun 23, 2020	16.86	16.86	16.36	16.78	605,838	+0.45(+2.77%)
Jun 22, 2020	15.91	16.35	15.62	16.33	517,832	+0.41(+2.59%)
Jun 19, 2020	16.61	17.14	15.90	15.92	1,507,804	-0.46(-2.82%)
Jun 18, 2020	15.81	16.65	15.76	16.38	1,204,786	+0.18(+1.09%)
Jun 17, 2020	17.19	17.46	16.11	16.20	748,447	-0.69(-4.07%)
Jun 16, 2020	17.06	18.03	16.75	16.89	2,582,219	+0.99(+6.25%)
Jun 15, 2020	14.39	16.02	14.26	15.90	1,056,568	+0.60(+3.92%)
Jun 12, 2020	14.74	15.51	14.44	15.30	1,221,417	+1.56(+11.38%)
Jun 11, 2020	14.76	15.14	13.57	13.74	1,420,187	-2.25(-14.08%)
Jun 10, 2020	17.01	17.08	15.85	15.99	862,122	-1.12(-6.55%)
Jun 09, 2020	17.07	17.54	16.90	17.11	941,794	-0.56(-3.17%)
Jun 08, 2020	18.09	18.48	17.64	17.67	998,419	+0.17(+0.95%)
Jun 05, 2020	17.62	19.66	17.20	17.50	1,611,538	+1.00(+6.08%)
Jun 04, 2020	15.90	16.51	15.58	16.50	643,133	+0.38(+2.38%)
Jun 03, 2020	16.18	16.76	16.05	16.12	1,066,182	+0.57(+3.67%)
Jun 02, 2020	15.35	15.99	15.25	15.55	960,246	+0.52(+3.47%)
Jun 01, 2020	15.11	15.50	14.92	15.02	882,878	+0.09(+0.59%)
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%)
May 01, 2020	14.57	14.83	12.79	13.52	1,938,808	-1.34(-9.00%)
Apr 30, 2020	14.94	15.28	14.43	14.86	1,771,691	-0.86(-5.44%)
Apr 29, 2020	14.73	17.07	14.44	15.71	2,822,995	+1.54(+10.90%)
Apr 28, 2020	14.17	14.59	13.79	14.17	1,400,985	+0.34(+2.49%)
Apr 27, 2020	12.60	14.03	12.34	13.82	1,335,123	+1.62(+13.30%)
Apr 24, 2020	11.67	12.35	11.48	12.20	1,248,367	+0.66(+5.71%)
Apr 23, 2020	11.60	11.90	11.37	11.54	860,003	-0.09(-0.76%)
Apr 22, 2020	12.07	12.48	11.37	11.63	1,308,042	-0.37(-3.11%)
Apr 21, 2020	11.80	12.18	11.70	12.01	897,232	-0.40(-3.25%)
Apr 20, 2020	12.32	12.70	12.16	12.41	1,112,132	-0.34(-2.70%)
Apr 17, 2020	13.28	13.61	12.38	12.75	1,550,925	-0.06(-0.46%)
Apr 16, 2020	13.30	13.30	11.94	12.81	1,526,029	-0.48(-3.62%)
Apr 15, 2020	13.53	13.59	12.96	13.29	783,999	-0.95(-6.69%)
Apr 14, 2020	14.78	15.12	13.76	14.25	1,085,730	-0.17(-1.16%)
Apr 13, 2020	15.34	15.34	13.37	14.41	1,064,994	-1.29(-8.20%)
Apr 09, 2020	15.41	16.34	15.30	15.70	1,171,075	+1.11(+7.61%)
Apr 08, 2020	14.13	14.75	13.75	14.59	1,108,448	+0.85(+6.15%)
Apr 07, 2020	13.95	14.75	13.42	13.75	2,033,374	+0.51(+3.86%)
Apr 06, 2020	12.54	13.36	12.19	13.23	1,730,605	+1.43(+12.07%)
Apr 03, 2020	12.83	13.39	11.04	11.81	1,482,480	-1.11(-8.60%)
Apr 02, 2020	13.84	14.30	12.54	12.92	1,709,814	-1.07(-7.66%)