Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	32.00	32.96	31.84	32.86	561,791	+1.09(+3.43%)
Jan 30, 2023	31.82	32.02	31.76	31.77	373,560	-0.26(-0.81%)
Jan 27, 2023	31.95	32.68	31.94	32.03	516,606	+0.03(+0.09%)
Jan 26, 2023	32.16	32.20	30.88	32.00	408,474	+0.00(+0.00%)
Jan 25, 2023	31.68	32.04	31.37	32.00	380,120	-0.06(-0.19%)
Jan 24, 2023	31.72	32.12	31.37	32.06	407,124	+0.40(+1.26%)
Jan 23, 2023	31.38	31.87	31.09	31.66	325,681	+0.23(+0.73%)
Jan 20, 2023	30.76	31.49	30.31	31.43	603,921	+0.91(+2.98%)
Jan 19, 2023	31.07	31.24	30.46	30.52	439,508	-0.88(-2.80%)
Jan 18, 2023	31.95	32.41	31.36	31.40	552,969	-0.50(-1.57%)
Jan 17, 2023	31.86	32.05	31.54	31.90	620,800	-0.12(-0.37%)
Jan 13, 2023	30.93	32.09	30.87	32.02	591,563	+1.03(+3.32%)
Jan 12, 2023	31.59	31.59	30.95	30.99	481,981	-0.44(-1.40%)
Jan 11, 2023	30.19	31.50	30.00	31.43	626,868	+1.49(+4.98%)
Jan 10, 2023	29.60	30.08	29.32	29.94	991,489	+0.25(+0.84%)
Jan 09, 2023	30.93	30.93	29.57	29.69	867,024	-1.03(-3.35%)
Jan 06, 2023	29.80	30.75	29.53	30.72	659,780	+1.37(+4.67%)
Jan 05, 2023	29.25	29.57	28.84	29.35	474,495	-0.23(-0.78%)
Jan 04, 2023	29.08	29.94	28.99	29.58	560,519	+0.93(+3.25%)
Jan 03, 2023	28.81	29.22	28.42	28.65	613,690	+0.26(+0.92%)
Dec 30, 2022	28.56	28.79	28.01	28.39	514,981	-0.49(-1.70%)
Dec 29, 2022	28.73	29.09	28.51	28.88	641,782	+0.42(+1.48%)
Dec 28, 2022	29.14	29.29	28.41	28.46	526,015	-0.56(-1.93%)
Dec 27, 2022	29.20	29.40	28.98	29.02	504,324	-0.17(-0.58%)
Dec 23, 2022	28.61	29.30	28.59	29.19	391,665	+0.43(+1.50%)
Dec 22, 2022	29.28	29.56	28.13	28.76	753,677	-0.92(-3.10%)
Dec 21, 2022	29.86	30.11	29.62	29.68	652,310	+0.17(+0.58%)
Dec 20, 2022	29.71	29.88	29.15	29.51	842,849	-0.34(-1.14%)
Dec 19, 2022	30.73	30.88	29.77	29.85	1,227,775	-0.96(-3.12%)
Dec 16, 2022	29.90	30.85	29.90	30.81	1,668,471	+0.47(+1.55%)
Dec 15, 2022	30.10	30.41	29.52	30.34	724,430	-0.32(-1.04%)
Dec 14, 2022	31.12	31.45	30.57	30.66	885,139	-0.62(-1.98%)
Dec 13, 2022	31.63	31.64	30.65	31.28	820,147	+0.82(+2.68%)
Dec 12, 2022	30.08	30.47	29.70	30.46	789,312	+0.43(+1.44%)
Dec 09, 2022	29.65	30.29	29.43	30.03	859,328	+0.28(+0.93%)
Dec 08, 2022	29.58	29.96	29.26	29.75	555,648	+0.51(+1.75%)
Dec 07, 2022	29.13	29.65	28.87	29.24	602,892	+0.08(+0.27%)
Dec 06, 2022	28.85	29.27	28.77	29.16	541,322	+0.41(+1.44%)
Dec 05, 2022	29.44	29.44	28.46	28.75	670,701	-1.06(-3.56%)
Dec 02, 2022	29.34	30.03	29.09	29.81	394,627	+0.07(+0.23%)
Dec 01, 2022	29.91	30.01	29.34	29.74	406,076	-0.04(-0.13%)
Nov 30, 2022	28.89	29.86	28.53	29.78	713,482	+0.78(+2.68%)
Nov 29, 2022	29.07	29.39	28.81	29.01	481,660	-0.22(-0.74%)
Nov 28, 2022	29.60	29.77	29.03	29.22	621,820	-0.74(-2.46%)
Nov 25, 2022	29.47	30.03	29.47	29.96	272,870	+0.42(+1.43%)
Nov 23, 2022	29.14	29.61	29.14	29.54	359,790	+0.24(+0.81%)
Nov 22, 2022	28.83	29.31	28.64	29.30	453,941	+0.56(+1.95%)
Nov 21, 2022	28.55	29.00	28.48	28.74	800,638	-0.01(-0.03%)
Nov 18, 2022	28.63	28.92	28.19	28.75	944,900	+0.74(+2.63%)
Nov 17, 2022	28.66	28.86	27.55	28.01	915,312	-1.13(-3.88%)
Nov 16, 2022	29.01	29.34	28.82	29.14	797,313	-0.03(-0.10%)
Nov 15, 2022	29.67	29.89	28.81	29.17	666,682	+0.10(+0.34%)
Nov 14, 2022	29.83	29.93	29.04	29.08	593,542	-0.95(-3.18%)
Nov 11, 2022	29.03	30.24	28.99	30.03	1,098,829	+1.10(+3.81%)
Nov 10, 2022	28.12	29.22	27.97	28.93	1,108,932	+2.17(+8.12%)
Nov 09, 2022	27.28	27.36	26.69	26.76	486,136	-0.73(-2.65%)
Nov 08, 2022	27.55	28.09	27.26	27.48	541,366	+0.10(+0.36%)
Nov 07, 2022	27.33	27.56	26.87	27.38	576,898	+0.11(+0.40%)
Nov 04, 2022	26.51	27.34	26.23	27.28	785,585	+1.45(+5.60%)
Nov 03, 2022	24.87	26.60	23.95	25.83	1,190,745	+1.13(+4.58%)
Nov 02, 2022	25.74	26.07	24.70	24.70	1,017,096	-0.98(-3.83%)