Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2022	22.62	23.16	22.29	22.69	569,245	-0.21(-0.90%)
Jun 30, 2022	21.94	23.20	21.64	22.90	1,033,122	+0.67(+3.01%)
Jun 29, 2022	23.09	23.09	22.12	22.23	1,046,601	-0.88(-3.83%)
Jun 28, 2022	24.32	24.47	23.08	23.12	1,127,073	-0.97(-4.04%)
Jun 27, 2022	24.08	24.20	23.37	24.09	1,188,928	+0.27(+1.11%)
Jun 24, 2022	23.26	24.24	23.26	23.82	2,707,739	+0.78(+3.37%)
Jun 23, 2022	23.01	23.40	22.77	23.05	751,120	-0.07(-0.30%)
Jun 22, 2022	22.80	23.27	22.45	23.12	848,861	+0.30(+1.34%)
Jun 21, 2022	23.81	24.03	22.55	22.81	987,586	-0.72(-3.05%)
Jun 17, 2022	23.19	23.59	22.88	23.53	995,473	+0.52(+2.26%)
Jun 16, 2022	24.43	24.43	22.85	23.01	1,248,560	-2.11(-8.41%)
Jun 15, 2022	24.91	25.49	24.58	25.12	946,731	+0.58(+2.36%)
Jun 14, 2022	24.85	24.96	24.34	24.54	686,132	-0.26(-1.03%)
Jun 13, 2022	24.69	25.45	24.55	24.80	1,048,955	-0.78(-3.04%)
Jun 10, 2022	25.95	26.16	25.48	25.58	684,764	-1.09(-4.09%)
Jun 09, 2022	26.39	26.92	26.37	26.67	632,372	+0.01(+0.04%)
Jun 08, 2022	27.47	27.57	26.55	26.66	507,185	-1.14(-4.10%)
Jun 07, 2022	27.13	27.91	26.86	27.80	359,306	+0.42(+1.54%)
Jun 06, 2022	27.55	27.64	27.15	27.37	373,134	+0.13(+0.47%)
Jun 03, 2022	27.42	27.45	26.98	27.25	367,325	-0.25(-0.89%)
Jun 02, 2022	27.01	27.57	26.79	27.49	410,721	+0.63(+2.34%)
Jun 01, 2022	27.20	27.28	26.40	26.86	726,472	+0.01(+0.04%)
May 31, 2022	27.08	27.39	26.50	26.85	589,520	-0.50(-1.83%)
May 27, 2022	26.93	27.55	26.92	27.36	544,353	+0.45(+1.68%)
May 26, 2022	26.33	27.35	26.33	26.90	654,772	+0.69(+2.63%)
May 25, 2022	25.06	26.54	25.05	26.21	1,140,623	+0.85(+3.33%)
May 24, 2022	25.69	25.78	24.43	25.37	564,829	-0.43(-1.68%)
May 23, 2022	25.70	25.96	25.23	25.80	955,203	+0.42(+1.67%)
May 20, 2022	26.66	26.85	24.74	25.38	713,369	-0.85(-3.22%)
May 19, 2022	25.87	26.79	25.85	26.22	1,228,551	+0.00(+0.00%)
May 18, 2022	26.31	26.52	25.87	26.22	939,884	-0.13(-0.48%)
May 17, 2022	25.96	26.57	25.89	26.35	862,770	+1.11(+4.40%)
May 16, 2022	25.20	25.46	24.34	25.24	918,971	-0.35(-1.38%)
May 13, 2022	25.39	25.99	25.22	25.59	876,266	+0.46(+1.84%)
May 12, 2022	24.08	25.14	23.68	25.13	1,041,482	+0.98(+4.07%)
May 11, 2022	25.44	25.86	24.02	24.15	1,323,751	-1.06(-4.21%)
May 10, 2022	26.55	26.78	24.38	25.21	1,357,215	-0.79(-3.03%)
May 09, 2022	26.63	26.94	25.89	26.00	1,416,210	-0.75(-2.79%)
May 06, 2022	27.94	27.99	25.96	26.75	1,358,719	-1.54(-5.46%)
May 05, 2022	28.89	29.70	27.05	28.29	1,429,098	-1.89(-6.26%)
May 04, 2022	28.77	30.24	28.63	30.18	1,197,748	+1.30(+4.49%)
May 03, 2022	27.58	29.16	27.58	28.88	1,110,018	+1.00(+3.60%)