Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	26.13	27.84	25.82	27.25	1,927,418	+0.78(+2.93%)
Feb 25, 2021	28.09	28.81	26.29	26.47	2,279,011	-1.40(-5.01%)
Feb 24, 2021	26.03	28.13	25.81	27.87	3,593,236	+2.19(+8.54%)
Feb 23, 2021	24.61	25.88	23.86	25.67	2,098,916	+0.98(+3.98%)
Feb 22, 2021	24.48	25.20	23.98	24.69	1,672,387	-0.01(-0.04%)
Feb 19, 2021	22.86	25.07	22.86	24.70	2,975,131	+2.08(+9.22%)
Feb 18, 2021	23.77	23.95	22.56	22.62	1,081,474	-1.45(-6.01%)
Feb 17, 2021	23.76	24.14	23.25	24.06	549,903	-0.03(-0.12%)
Feb 16, 2021	24.50	24.80	23.70	24.09	685,964	-0.18(-0.73%)
Feb 12, 2021	23.77	24.49	23.71	24.27	1,471,599	+0.52(+2.19%)
Feb 11, 2021	23.89	24.52	23.33	23.75	1,033,683	-0.12(-0.49%)
Feb 10, 2021	24.48	24.81	23.76	23.86	958,775	-0.42(-1.74%)
Feb 09, 2021	23.87	24.57	23.72	24.29	1,078,331	+0.29(+1.23%)
Feb 08, 2021	23.73	24.44	23.62	23.99	769,597	+0.35(+1.50%)
Feb 05, 2021	23.55	24.15	23.32	23.64	1,012,321	+0.39(+1.69%)
Feb 04, 2021	22.45	23.46	22.43	23.24	1,099,822	+0.83(+3.68%)
Feb 03, 2021	22.01	22.44	21.89	22.42	713,721	+0.61(+2.80%)
Feb 02, 2021	22.56	22.61	21.64	21.81	978,036	-0.40(-1.82%)
Feb 01, 2021	20.51	23.09	20.34	22.21	3,505,620	+2.03(+10.03%)
Jan 29, 2021	20.80	21.02	20.15	20.19	1,235,044	-0.85(-4.02%)
Jan 28, 2021	20.92	21.37	20.61	21.03	780,929	+0.53(+2.59%)
Jan 27, 2021	21.03	21.62	20.42	20.50	1,394,711	-1.32(-6.04%)
Jan 26, 2021	23.40	23.55	21.75	21.82	1,065,323	-1.42(-6.09%)
Jan 25, 2021	23.00	23.70	22.75	23.23	873,788	-0.05(-0.21%)
Jan 22, 2021	22.55	23.29	22.36	23.28	1,089,207	+0.53(+2.33%)
Jan 21, 2021	23.31	23.67	22.69	22.75	665,335	-0.61(-2.61%)
Jan 20, 2021	23.31	23.53	22.90	23.36	796,764	+0.17(+0.72%)
Jan 19, 2021	23.20	23.37	22.71	23.20	667,690	+0.25(+1.07%)
Jan 15, 2021	22.96	23.54	22.83	22.95	1,391,866	-0.40(-1.73%)
Jan 14, 2021	23.59	23.71	23.08	23.35	1,382,889	-0.03(-0.13%)
Jan 13, 2021	24.05	24.40	23.28	23.38	1,177,454	-0.94(-3.88%)
Jan 12, 2021	23.75	24.86	23.39	24.33	1,731,604	+0.51(+2.15%)
Jan 11, 2021	23.20	23.82	22.89	23.82	729,387	+0.27(+1.13%)
Jan 08, 2021	23.83	24.07	23.16	23.55	1,479,328	+0.03(+0.13%)
Jan 07, 2021	23.50	24.03	23.30	23.52	1,827,912	+0.41(+1.79%)
Jan 06, 2021	21.63	24.04	21.44	23.11	4,595,509	+2.64(+12.87%)
Jan 05, 2021	20.02	20.72	19.95	20.47	1,157,225	+0.39(+1.96%)
Jan 04, 2021	19.99	20.60	19.26	20.08	4,047,986	+0.33(+1.69%)
Dec 31, 2020		19.74	19.74	19.74	536,796	+0.40(+2.08%)
Dec 30, 2020	19.29	19.74	19.20	19.34	536,796	+0.21(+1.08%)
Dec 29, 2020	19.56	19.74	19.00	19.13	618,319	-0.34(-1.77%)
Dec 28, 2020	19.19	19.70	18.90	19.48	798,387	+0.58(+3.07%)
Dec 24, 2020	19.17	19.19	18.67	18.90	197,094	-0.09(-0.47%)
Dec 23, 2020	19.54	19.64	18.97	18.99	780,592	+0.19(+0.99%)
Dec 22, 2020	19.15	19.23	18.66	18.80	659,270	-0.44(-2.30%)
Dec 21, 2020	18.66	19.34	18.49	19.24	855,137	+0.01(+0.05%)
Dec 18, 2020	19.16	19.65	18.93	19.23	2,147,497	+0.09(+0.46%)
Dec 17, 2020	18.87	19.15	18.66	19.14	590,059	+0.33(+1.78%)
Dec 16, 2020	19.35	19.55	18.78	18.81	720,318	-0.45(-2.35%)
Dec 15, 2020	19.05	19.32	18.63	19.26	715,594	+0.55(+2.94%)
Dec 14, 2020	19.33	19.39	18.71	18.71	1,080,879	-0.27(-1.40%)
Dec 11, 2020	18.99	19.42	18.78	18.98	1,288,742	-0.13(-0.67%)
Dec 10, 2020	19.48	19.90	18.92	19.11	1,242,318	-0.60(-3.04%)
Dec 09, 2020	19.77	20.16	19.34	19.70	1,367,040	-0.50(-2.48%)
Dec 08, 2020	20.06	20.53	19.99	20.21	711,012	-0.13(-0.63%)
Dec 07, 2020	20.16	20.60	19.68	20.33	908,608	+0.09(+0.44%)
Dec 04, 2020	20.72	20.86	20.13	20.25	1,219,179	-0.29(-1.39%)
Dec 03, 2020	19.51	20.65	19.29	20.53	1,315,345	+1.17(+6.04%)
Dec 02, 2020	19.30	19.66	19.10	19.36	896,812	-0.29(-1.45%)