Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	19.04	19.24	18.47	18.68	1,324,127	-0.49(-2.56%)
Nov 27, 2020	19.07	19.38	19.01	19.17	323,100	-0.06(-0.31%)
Nov 25, 2020	19.25	19.31	18.64	19.23	767,326	-0.26(-1.31%)
Nov 24, 2020	19.19	19.70	18.89	19.49	1,427,142	+0.59(+3.12%)
Nov 23, 2020	18.53	18.97	18.20	18.90	974,026	+0.73(+4.00%)
Nov 20, 2020	18.19	18.45	17.81	18.17	770,682	-0.19(-1.02%)
Nov 19, 2020	18.29	18.74	18.11	18.36	917,295	-0.10(-0.53%)
Nov 18, 2020	18.11	18.77	17.92	18.46	1,124,370	+0.49(+2.74%)
Nov 17, 2020	17.60	18.03	17.32	17.96	900,612	+0.24(+1.33%)
Nov 16, 2020	17.78	18.19	17.41	17.73	1,042,237	+0.48(+2.79%)
Nov 13, 2020	16.88	17.36	16.88	17.25	912,960	+0.66(+3.97%)
Nov 12, 2020	17.21	17.25	16.50	16.59	1,388,565	-0.83(-4.74%)
Nov 11, 2020	17.70	17.70	17.02	17.41	1,044,520	-0.32(-1.83%)
Nov 10, 2020	17.74	18.07	17.52	17.74	1,061,128	+0.30(+1.75%)
Nov 09, 2020	19.10	19.48	17.03	17.43	2,064,886	+0.25(+1.43%)
Nov 06, 2020	17.14	17.59	16.88	17.19	1,097,953	+0.15(+0.87%)
Nov 05, 2020	16.61	17.53	16.60	17.04	1,181,876	+0.54(+3.28%)
Nov 04, 2020	16.96	17.20	15.93	16.50	2,187,752	-1.32(-7.40%)
Nov 03, 2020	18.61	18.77	17.68	17.82	2,319,877	-0.38(-2.11%)
Nov 02, 2020	17.67	18.35	17.56	18.20	1,826,733	+0.81(+4.64%)
Oct 30, 2020	16.62	17.85	16.59	17.39	2,438,766	+0.72(+4.30%)
Oct 29, 2020	15.74	16.93	15.67	16.68	2,235,173	+0.75(+4.69%)
Oct 28, 2020	16.40	16.42	15.18	15.93	5,404,196	-2.60(-14.01%)
Oct 27, 2020	18.39	18.75	18.24	18.53	1,295,474	+0.01(+0.05%)
Oct 26, 2020	19.03	19.07	18.35	18.52	1,394,120	-0.94(-4.85%)
Oct 23, 2020	19.62	19.71	19.11	19.46	680,678	+0.08(+0.41%)
Oct 22, 2020	18.96	19.43	18.85	19.38	1,045,415	+0.51(+2.71%)
Oct 21, 2020	19.12	19.62	18.86	18.87	768,023	-0.30(-1.54%)
Oct 20, 2020	19.52	19.67	19.01	19.16	1,234,782	-0.02(-0.10%)
Oct 19, 2020	19.03	19.48	18.72	19.18	1,242,380	+0.19(+0.98%)
Oct 16, 2020	18.94	19.35	18.86	19.00	1,140,260	+0.14(+0.73%)
Oct 15, 2020	18.19	19.00	18.05	18.86	883,662	+0.32(+1.75%)
Oct 14, 2020	18.52	18.84	18.45	18.53	670,975	+0.09(+0.48%)
Oct 13, 2020	18.88	19.13	18.22	18.45	1,129,903	-0.87(-4.48%)
Oct 12, 2020	18.99	19.47	18.90	19.31	1,286,189	+0.46(+2.45%)
Oct 09, 2020	19.51	19.66	18.37	18.85	1,930,062	-0.57(-2.94%)
Oct 08, 2020	18.67	19.55	18.58	19.42	1,873,787	+1.15(+6.30%)
Oct 07, 2020	17.94	18.47	17.85	18.27	1,039,101	+0.74(+4.21%)
Oct 06, 2020	18.06	18.57	17.47	17.53	1,210,828	-0.29(-1.65%)
Oct 05, 2020	17.31	17.99	17.31	17.83	1,970,674	+0.85(+4.98%)
Oct 02, 2020	15.91	17.18	15.85	16.98	1,368,576	+0.50(+3.04%)
Oct 01, 2020	16.26	16.78	16.26	16.48	1,114,848	+0.22(+1.33%)
Sep 30, 2020	16.12	16.60	16.12	16.26	1,166,246	+0.27(+1.66%)
Sep 29, 2020	16.45	16.45	15.95	16.00	1,127,436	-0.55(-3.33%)
Sep 28, 2020	16.07	16.85	16.07	16.55	1,514,450	+0.66(+4.15%)
Sep 25, 2020	15.44	15.97	15.39	15.89	969,607	+0.30(+1.96%)
Sep 24, 2020	15.24	15.67	14.97	15.59	1,425,320	+0.34(+2.26%)
Sep 23, 2020	15.37	15.70	15.04	15.24	1,362,794	-0.16(-1.02%)
Sep 22, 2020	15.14	15.59	14.96	15.40	1,375,029	+0.32(+2.15%)
Sep 21, 2020	15.59	15.67	14.76	15.07	1,934,484	-1.01(-6.30%)
Sep 18, 2020	16.66	16.70	16.02	16.09	2,656,505	-0.47(-2.85%)
Sep 17, 2020	16.51	16.77	16.35	16.56	995,668	-0.24(-1.41%)
Sep 16, 2020	17.09	17.27	16.47	16.79	1,217,760	-0.08(-0.47%)
Sep 15, 2020	16.74	17.34	16.68	16.87	1,288,179	+0.21(+1.24%)
Sep 14, 2020	16.77	16.90	16.25	16.67	1,713,415	+0.04(+0.24%)
Sep 11, 2020	15.79	16.77	15.70	16.63	1,953,148	+1.04(+6.69%)
Sep 10, 2020	14.98	15.86	14.97	15.59	1,543,999	+0.58(+3.87%)
Sep 09, 2020	15.43	15.46	14.81	15.00	1,367,242	+0.32(+2.21%)
Sep 08, 2020	14.55	14.89	14.41	14.68	1,395,343	-0.15(-0.99%)
Sep 04, 2020	15.13	15.35	14.70	14.83	1,368,170	+0.08(+0.53%)
Sep 03, 2020	15.36	15.63	14.57	14.75	953,342	-0.60(-3.91%)
Sep 02, 2020	14.95	15.45	14.66	15.35	742,057	+0.44(+2.97%)