Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	39.22	39.84	39.06	39.47	388,021	+0.13(+0.32%)
Dec 30, 2021	39.97	40.28	39.33	39.34	278,876	-0.57(-1.43%)
Dec 29, 2021	39.69	40.03	39.51	39.91	241,864	+0.31(+0.79%)
Dec 28, 2021	39.09	39.76	38.86	39.60	239,731	+0.40(+1.03%)
Dec 27, 2021	38.84	39.21	38.46	39.19	248,559	+0.52(+1.35%)
Dec 23, 2021	38.71	39.10	38.67	38.67	262,353	+0.00(+0.00%)
Dec 22, 2021	38.01	38.73	37.92	38.67	372,397	+0.66(+1.73%)
Dec 21, 2021	37.02	38.08	36.74	38.01	482,086	+1.32(+3.59%)
Dec 20, 2021	36.99	37.32	35.68	36.70	564,447	-0.93(-2.48%)
Dec 17, 2021	37.36	38.19	37.08	37.63	1,147,705	-0.07(-0.18%)
Dec 16, 2021	38.98	39.13	37.40	37.70	500,600	-0.64(-1.67%)
Dec 15, 2021	38.44	38.60	37.54	38.34	550,220	+0.25(+0.65%)
Dec 14, 2021	38.04	38.95	37.66	38.09	490,333	-0.09(-0.23%)
Dec 13, 2021	38.93	39.28	37.82	38.18	468,876	-1.06(-2.71%)
Dec 10, 2021	39.22	39.57	38.51	39.24	423,194	+0.46(+1.19%)
Dec 09, 2021	39.16	39.47	38.78	38.78	529,438	-0.85(-2.13%)
Dec 08, 2021	39.23	39.76	38.79	39.63	373,275	+0.56(+1.43%)
Dec 07, 2021	38.79	39.46	38.72	39.07	444,827	+0.71(+1.85%)
Dec 06, 2021	37.48	38.75	36.94	38.36	613,577	+1.56(+4.25%)
Dec 03, 2021	37.06	37.41	36.35	36.79	584,197	-0.41(-1.11%)
Dec 02, 2021	36.15	37.45	35.88	37.21	710,261	+1.38(+3.84%)
Dec 01, 2021	37.69	37.81	35.82	35.83	900,695	-0.85(-2.31%)
Nov 30, 2021	37.59	38.09	36.47	36.68	809,605	-1.52(-3.99%)
Nov 29, 2021	39.12	39.41	38.19	38.20	471,482	-0.41(-1.07%)
Nov 26, 2021	38.69	38.73	37.45	38.61	615,609	-1.12(-2.82%)
Nov 24, 2021	39.62	40.12	39.44	39.73	769,274	-0.14(-0.35%)
Nov 23, 2021	39.83	40.14	39.46	39.87	603,889	+0.06(+0.15%)
Nov 22, 2021	39.05	40.41	38.85	39.81	1,041,177	+1.27(+3.29%)
Nov 19, 2021	38.71	39.14	38.46	38.54	850,555	-0.67(-1.71%)
Nov 18, 2021	39.82	39.31	39.12	39.21	592,299	-0.69(-1.72%)
Nov 17, 2021	40.61	40.65	39.60	39.90	427,103	-0.62(-1.53%)
Nov 16, 2021	40.42	40.77	40.00	40.52	631,499	+0.10(+0.24%)
Nov 15, 2021	40.06	40.60	39.68	40.42	1,198,002	+0.82(+2.06%)
Nov 12, 2021	38.87	39.62	38.79	39.61	526,765	+0.90(+2.34%)
Nov 11, 2021	38.08	39.36	38.08	38.70	603,741	+0.62(+1.63%)
Nov 10, 2021	37.77			38.08	1,038,660	-0.10(-0.26%)
Nov 09, 2021	39.15	39.53	37.77	38.18	681,750	-0.39(-1.02%)
Nov 08, 2021	37.54	39.09	36.58	38.57	1,437,451	+2.59(+7.19%)
Nov 05, 2021	36.16	37.04	35.96	35.99	946,216	+0.23(+0.63%)
Nov 04, 2021	37.63	37.63	35.58	35.76	1,242,501	-0.82(-2.23%)
Nov 03, 2021	36.49	37.32	36.25	36.58	763,345	+0.20(+0.54%)
Nov 02, 2021	35.64	36.69	35.37	36.38	933,809	+0.86(+2.41%)
Nov 01, 2021	35.41	35.95	34.76	35.53	457,512	+0.47(+1.35%)
Oct 29, 2021	34.78	35.50	34.78	35.05	420,491	+0.10(+0.28%)
Oct 28, 2021	35.02	35.60	34.72	34.96	724,696	+0.80(+2.33%)
Oct 27, 2021	34.91	35.38	34.10	34.16	418,710	-0.80(-2.28%)
Oct 26, 2021	35.79		34.89	34.96	827,388	-0.51(-1.44%)
Oct 25, 2021	34.46	35.51	34.30	35.47	629,356	+1.03(+3.00%)
Oct 22, 2021	34.40	34.78	34.17	34.43	352,310	+0.25(+0.72%)
Oct 21, 2021	34.16	34.23	33.77	34.19	618,391	+0.03(+0.09%)
Oct 20, 2021	32.58	34.43	32.58	34.16	919,968	+1.33(+4.04%)
Oct 19, 2021	33.07	33.07	32.46	32.83	457,025	-0.11(-0.33%)
Oct 18, 2021	31.77	33.39	31.77	32.94	689,434	+0.07(+0.21%)
Oct 15, 2021	33.61	33.61	32.87	32.87	501,822	+0.02(+0.06%)
Oct 14, 2021	32.03	32.94	31.94	32.85	555,385	+1.08(+3.40%)
Oct 13, 2021	31.29	31.78	30.83	31.77	505,468	+0.64(+2.05%)
Oct 12, 2021	30.64	31.52	30.56	31.13	435,714	+0.41(+1.34%)
Oct 11, 2021	31.03	31.32	30.69	30.72	689,391	-0.36(-1.17%)
Oct 08, 2021	31.87	32.21	31.07	31.08	1,112,195	-0.85(-2.65%)
Oct 07, 2021	32.16	32.55	31.86	31.93	889,090	+0.00(+0.00%)
Oct 06, 2021	31.60	32.33	31.29	31.93	528,526	-0.04(-0.12%)
Oct 05, 2021	32.08	32.20	31.35	31.97	759,740	-0.14(-0.43%)
Oct 04, 2021	32.68	33.34	31.89	32.10	833,935	-0.68(-2.07%)