Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	15.42	15.43	14.12	14.47	1,754,325	-1.04(-6.72%)
Jul 30, 2020	15.44	15.83	15.10	15.52	1,512,547	-0.42(-2.65%)
Jul 29, 2020	15.60	16.02	15.43	15.94	1,008,128	+0.35(+2.27%)
Jul 28, 2020	17.14	17.33	15.51	15.59	1,654,129	-1.83(-10.50%)
Jul 27, 2020	16.58	17.41	16.58	17.41	1,091,073	+0.84(+5.04%)
Jul 24, 2020	17.17	17.20	16.39	16.58	1,133,649	-0.64(-3.71%)
Jul 23, 2020	17.77	18.16	16.72	17.22	1,566,970	-0.20(-1.13%)
Jul 22, 2020	18.32	18.68	16.60	17.41	3,539,472	-0.50(-2.80%)
Jul 21, 2020	17.80	18.07	17.41	17.92	2,061,905	+0.65(+3.76%)
Jul 20, 2020	17.82	17.97	17.16	17.27	1,389,622	-0.78(-4.31%)
Jul 17, 2020	17.71	18.37	17.71	18.04	1,416,986	+0.46(+2.63%)
Jul 16, 2020	16.86	17.96	16.68	17.58	1,646,619	+0.49(+2.88%)
Jul 15, 2020	17.11	17.51	16.89	17.09	1,456,027	+0.76(+4.64%)
Jul 14, 2020	15.94	16.49	15.65	16.33	765,077	+0.46(+2.91%)
Jul 13, 2020	16.66	16.66	15.87	15.87	713,451	-0.48(-2.95%)
Jul 10, 2020	15.63	16.38	15.48	16.35	394,189	+0.76(+4.85%)
Jul 09, 2020	16.74	16.74	15.41	15.59	883,332	-0.46(-2.88%)
Jul 08, 2020	15.73	16.12	15.35	16.06	806,929	+0.17(+1.05%)
Jul 07, 2020	16.27	16.55	15.81	15.89	321,460	-0.69(-4.15%)
Jul 06, 2020	16.86	16.89	16.38	16.58	602,118	+0.26(+1.57%)
Jul 02, 2020	16.10	16.82	15.95	16.32	1,055,849	+0.88(+5.67%)
Jul 01, 2020	15.85	16.24	15.39	15.45	743,136	-0.36(-2.30%)
Jun 30, 2020	15.98	16.10	15.44	15.81	1,149,822	-0.39(-2.43%)
Jun 29, 2020	15.54	16.24	15.13	16.20	830,038	+1.15(+7.64%)
Jun 26, 2020	15.70	15.70	14.86	15.05	2,173,837	-0.79(-4.97%)
Jun 25, 2020	15.14	15.86	14.97	15.84	580,995	+0.52(+3.40%)
Jun 24, 2020	16.23	16.41	15.26	15.32	770,502	-1.47(-8.73%)
Jun 23, 2020	16.86	16.86	16.36	16.78	605,838	+0.45(+2.77%)
Jun 22, 2020	15.91	16.35	15.62	16.33	517,832	+0.41(+2.59%)
Jun 19, 2020	16.61	17.14	15.90	15.92	1,507,804	-0.46(-2.82%)
Jun 18, 2020	15.81	16.65	15.76	16.38	1,204,786	+0.18(+1.09%)
Jun 17, 2020	17.19	17.46	16.11	16.20	748,447	-0.69(-4.07%)
Jun 16, 2020	17.06	18.03	16.75	16.89	2,582,219	+0.99(+6.25%)
Jun 15, 2020	14.39	16.02	14.26	15.90	1,056,568	+0.60(+3.92%)
Jun 12, 2020	14.74	15.51	14.44	15.30	1,221,417	+1.56(+11.38%)
Jun 11, 2020	14.76	15.14	13.57	13.74	1,420,187	-2.25(-14.08%)
Jun 10, 2020	17.01	17.08	15.85	15.99	862,122	-1.12(-6.55%)
Jun 09, 2020	17.07	17.54	16.90	17.11	941,794	-0.56(-3.17%)
Jun 08, 2020	18.09	18.48	17.64	17.67	998,419	+0.17(+0.95%)
Jun 05, 2020	17.62	19.66	17.20	17.50	1,611,538	+1.00(+6.08%)
Jun 04, 2020	15.90	16.51	15.58	16.50	643,133	+0.38(+2.38%)
Jun 03, 2020	16.18	16.76	16.05	16.12	1,066,182	+0.57(+3.67%)
Jun 02, 2020	15.35	15.99	15.25	15.55	960,246	+0.52(+3.47%)
Jun 01, 2020	15.11	15.50	14.92	15.02	882,878	+0.09(+0.59%)
May 29, 2020	15.01	15.58	14.86	14.94	737,121	-0.49(-3.19%)
May 28, 2020	16.69	16.69	15.39	15.43	1,191,381	-1.06(-6.44%)
May 27, 2020	15.98	16.56	15.37	16.49	1,053,014	+1.00(+6.48%)
May 26, 2020	14.59	15.58	14.46	15.49	1,613,811	+1.79(+13.07%)
May 22, 2020	14.16	14.20	13.51	13.70	951,403	-0.18(-1.28%)
May 21, 2020	13.55	14.14	13.47	13.87	936,150	+0.19(+1.36%)
May 20, 2020	13.54	14.37	13.54	13.69	1,114,149	+0.37(+2.81%)
May 19, 2020	13.26	13.61	13.05	13.31	1,165,221	+0.00(+0.00%)
May 18, 2020	12.52	13.41	12.37	13.31	1,148,757	+1.63(+13.97%)
May 15, 2020	11.50	11.91	11.37	11.68	989,846	+0.07(+0.59%)
May 14, 2020	10.52	11.84	10.20	11.61	1,729,628	+0.75(+6.88%)
May 13, 2020	11.35	11.39	10.74	10.87	1,536,329	-0.60(-5.23%)
May 12, 2020	12.22	12.48	11.40	11.47	1,012,162	-0.73(-5.97%)
May 11, 2020	13.13	13.15	12.14	12.19	1,542,342	-1.43(-10.47%)
May 08, 2020	13.39	13.72	12.83	13.62	4,703,930	+0.58(+4.45%)
May 07, 2020	13.10	13.77	13.00	13.04	938,570	+0.22(+1.69%)
May 06, 2020	13.77	13.89	12.77	12.82	988,500	-0.85(-6.19%)
May 05, 2020	13.69	14.26	13.39	13.67	1,175,604	-0.08(-0.57%)
May 04, 2020	13.09	13.86	12.91	13.75	860,487	+0.23(+1.67%)