Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	32.42	33.04	32.42	32.90	563,747	+0.40(+1.23%)
Oct 30, 2023	31.99	32.59	31.66	32.50	903,081	+1.01(+3.21%)
Oct 27, 2023	31.45	31.66	30.83	31.49	1,201,443	+0.21(+0.67%)
Oct 26, 2023	32.47	32.58	31.16	31.28	1,587,290	-1.19(-3.66%)
Oct 25, 2023	32.43	32.87	32.13	32.47	1,255,071	-0.15(-0.46%)
Oct 24, 2023	32.72	33.08	32.23	32.62	806,759	+0.43(+1.34%)
Oct 23, 2023	32.64	33.72	32.18	32.19	1,881,069	-2.74(-7.84%)
Oct 20, 2023	33.62	35.06	33.38	34.93	2,716,380	+1.10(+3.25%)
Oct 19, 2023	36.05	36.07	33.65	33.83	5,801,331	+2.05(+6.45%)
Oct 18, 2023	33.15	33.15	31.78	31.78	1,487,352	-1.82(-5.42%)
Oct 17, 2023	33.30	33.97	33.30	33.60	680,454	+0.27(+0.81%)
Oct 16, 2023	33.21	33.50	33.05	33.33	354,201	+0.54(+1.65%)
Oct 13, 2023	33.15	33.31	32.56	32.79	764,039	-0.23(-0.70%)
Oct 12, 2023	33.55	33.57	32.45	33.02	744,353	-0.41(-1.23%)
Oct 11, 2023	32.77	33.47	32.66	33.43	782,742	+0.71(+2.17%)
Oct 10, 2023	32.60	33.07	32.28	32.72	1,110,596	+0.28(+0.86%)
Oct 09, 2023	32.52	32.73	32.00	32.44	814,936	-0.36(-1.10%)
Oct 06, 2023	31.84	32.99	31.84	32.80	2,336,910	+0.66(+2.05%)
Oct 05, 2023	32.17	32.52	32.05	32.14	1,854,756	-0.09(-0.28%)
Oct 04, 2023	31.24	32.32	31.21	32.23	2,072,983	+1.12(+3.60%)
Oct 03, 2023	31.10	31.38	30.81	31.11	1,867,337	-0.21(-0.67%)
Oct 02, 2023	31.07	31.62	30.99	31.32	1,473,248	+0.18(+0.58%)
Sep 29, 2023	31.73	31.81	31.05	31.14	1,328,247	-0.22(-0.70%)
Sep 28, 2023	30.38	31.95	30.38	31.36	1,958,121	+1.00(+3.29%)
Sep 27, 2023	30.11	30.61	30.08	30.36	1,279,881	+0.30(+1.00%)
Sep 26, 2023	30.14	30.68	30.05	30.06	1,044,737	-0.21(-0.69%)
Sep 25, 2023	30.00	30.41	30.16	30.27	965,088	+0.15(+0.50%)
Sep 22, 2023	31.00	31.09	30.08	30.12	1,130,658	-0.87(-2.81%)
Sep 21, 2023	31.95	31.95	30.90	30.99	1,142,754	-1.22(-3.79%)
Sep 20, 2023	32.45	32.72	32.16	32.21	680,612	+0.01(+0.03%)
Sep 19, 2023	32.17	32.29	31.77	32.20	534,347	+0.05(+0.16%)
Sep 18, 2023	32.07	32.28	31.63	32.15	733,491	+0.15(+0.47%)
Sep 15, 2023	32.69	32.90	31.86	32.00	1,160,258	-0.94(-2.85%)
Sep 14, 2023	33.20	33.56	32.79	32.94	1,218,988	-0.06(-0.18%)
Sep 13, 2023	32.40	33.05	32.23	33.00	1,321,363	+0.58(+1.79%)
Sep 12, 2023	32.70	32.70	31.60	32.42	2,221,033	-0.50(-1.52%)
Sep 11, 2023	32.66	32.95	32.02	32.92	2,120,597	+0.58(+1.79%)
Sep 08, 2023	32.85	33.14	31.68	32.34	4,438,500	-1.07(-3.20%)
Sep 07, 2023	34.00	34.00	32.61	33.41	3,328,074	-2.59(-7.19%)
Sep 06, 2023	36.18	36.68	35.67	36.00	776,326	-0.32(-0.88%)
Sep 05, 2023	38.00	38.10	36.27	36.32	557,213	-2.05(-5.34%)
Sep 01, 2023	37.61	38.53	37.42	38.37	1,035,704	+0.96(+2.57%)
Aug 31, 2023	37.22	37.56	37.04	37.41	956,670	+0.23(+0.62%)
Aug 30, 2023	37.05	37.76	37.05	37.18	403,978	+0.19(+0.51%)
Aug 29, 2023	36.58	37.21	36.28	36.99	507,640	+0.31(+0.85%)
Aug 28, 2023	36.35	36.90	36.24	36.68	310,397	+0.55(+1.52%)
Aug 25, 2023	35.76	36.43	35.28	36.13	626,901	+0.45(+1.26%)
Aug 24, 2023	36.37	36.49	35.67	35.68	513,472	-0.95(-2.59%)
Aug 23, 2023	36.18	36.63	35.98	36.63	892,388	+0.66(+1.83%)
Aug 22, 2023	36.19	36.42	35.95	35.97	577,325	-0.04(-0.11%)
Aug 21, 2023	36.24	36.35	35.42	36.01	480,964	-0.12(-0.33%)
Aug 18, 2023	36.25	36.42	35.84	36.13	1,065,409	-0.39(-1.07%)
Aug 17, 2023	38.09	38.44	36.47	36.52	765,136	-1.50(-3.95%)
Aug 16, 2023	38.20	38.70	37.90	38.02	505,694	-0.13(-0.34%)
Aug 15, 2023	38.34	38.40	38.01	38.15	412,261	-0.20(-0.52%)
Aug 14, 2023	38.03	38.36	37.81	38.35	237,105	+0.16(+0.42%)
Aug 11, 2023	38.10	38.55	38.01	38.19	341,435	+0.18(+0.47%)
Aug 10, 2023	38.30	38.66	37.80	38.01	584,935	-0.35(-0.91%)
Aug 09, 2023	39.33	39.56	38.34	38.36	605,085	-1.16(-2.94%)
Aug 08, 2023	38.96	39.55	38.83	39.52	666,043	+0.20(+0.51%)
Aug 07, 2023	39.19	39.51	38.61	39.32	697,656	+0.29(+0.74%)
Aug 04, 2023	37.76	39.32	37.29	39.03	1,735,436	+1.74(+4.67%)
Aug 03, 2023	37.32	38.14	36.46	37.29	1,028,559	+0.79(+2.16%)
Aug 02, 2023	36.26	36.87	36.17	36.50	574,183	-0.11(-0.30%)