Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	34.22	35.00	33.96	34.97	585,285	+0.33(+0.97%)
Jan 28, 2022	34.31	34.69	33.33	34.63	593,638	+0.31(+0.92%)
Jan 27, 2022	33.87	34.61	33.52	34.32	1,053,452	+1.06(+3.19%)
Jan 26, 2022	33.71	34.50	32.40	33.25	1,240,654	+0.16(+0.48%)
Jan 25, 2022	33.68	33.84	32.59	33.10	601,587	-1.27(-3.69%)
Jan 24, 2022	33.15	34.55	32.35	34.37	859,908	+0.42(+1.25%)
Jan 21, 2022	34.94	35.57	33.88	33.94	823,549	-1.35(-3.82%)
Jan 20, 2022	35.95	36.46	35.13	35.29	599,161	-0.42(-1.18%)
Jan 19, 2022	36.57	36.94	35.69	35.71	398,645	-0.86(-2.34%)
Jan 18, 2022	36.91	37.33	36.38	36.57	608,364	-0.84(-2.23%)
Jan 14, 2022				37.40	0	-0.82(-2.14%)
Jan 13, 2022	38.02	39.10	37.86	38.22	451,732	-0.06(-0.15%)
Jan 12, 2022	37.73	38.57	37.73	38.28	473,404	+0.57(+1.51%)
Jan 11, 2022	37.32	37.72	36.32	37.71	480,359	+0.56(+1.51%)
Jan 10, 2022	38.48	38.48	36.47	37.15	561,540	-1.33(-3.45%)
Jan 07, 2022	39.41	39.44	38.36	38.48	354,152	-0.75(-1.91%)
Jan 06, 2022	38.87	39.70	38.33	39.22	350,037	+0.45(+1.17%)
Jan 05, 2022	39.85	40.77	38.68	38.77	798,148	-0.98(-2.47%)
Jan 04, 2022	39.97	40.06	39.46	39.75	658,917	+0.46(+1.18%)
Jan 03, 2022	39.71	40.09	39.09	39.29	627,064	-0.18(-0.45%)
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%)