Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	38.00	38.00	37.61	37.85	818,663	+0.31(+0.83%)
Jun 29, 2023	37.02	37.73	36.81	37.54	604,202	+0.46(+1.24%)
Jun 28, 2023	36.56	37.32	36.52	37.08	1,154,699	+0.59(+1.62%)
Jun 27, 2023	35.24	36.52	35.10	36.49	1,008,603	+1.33(+3.78%)
Jun 26, 2023	34.78	35.52	34.78	35.16	828,562	+0.21(+0.60%)
Jun 23, 2023	33.60	34.98	33.60	34.95	2,430,139	+0.93(+2.73%)
Jun 22, 2023	33.96	34.23	33.79	34.02	1,410,225	-0.14(-0.41%)
Jun 21, 2023	33.88	34.32	33.69	34.16	1,183,006	+0.26(+0.77%)
Jun 20, 2023	33.59	33.97	33.47	33.90	593,842	+0.01(+0.03%)
Jun 16, 2023	34.85	34.89	33.73	33.89	1,178,411	-0.57(-1.65%)
Jun 15, 2023	34.03	34.55	34.03	34.46	609,519	+0.13(+0.38%)
Jun 14, 2023	34.48	34.67	33.97	34.33	451,842	-0.20(-0.58%)
Jun 13, 2023	34.30	34.70	34.30	34.53	449,886	+0.30(+0.88%)
Jun 12, 2023	34.13	34.47	33.84	34.23	434,723	-0.03(-0.09%)
Jun 09, 2023	34.43	34.43	33.98	34.26	551,393	-0.28(-0.81%)
Jun 08, 2023	33.92	34.55	33.79	34.54	465,623	+0.45(+1.32%)
Jun 07, 2023	33.91	34.64	33.68	34.09	722,879	+0.17(+0.50%)
Jun 06, 2023	33.03	34.50	32.95	33.92	694,125	+0.77(+2.32%)
Jun 05, 2023	33.38	33.50	32.85	33.15	467,310	-0.44(-1.31%)
Jun 02, 2023	32.63	33.62	32.50	33.59	666,788	+1.38(+4.28%)
Jun 01, 2023	31.58	32.37	31.58	32.21	870,681	+0.58(+1.83%)
May 31, 2023	31.49	31.73	31.34	31.63	866,853	+0.06(+0.19%)
May 30, 2023	31.88	32.19	31.39	31.57	432,084	-0.33(-1.03%)
May 26, 2023	31.96	32.23	31.52	31.90	553,890	-0.01(-0.03%)
May 25, 2023	31.41	31.94	31.22	31.91	646,527	+0.64(+2.05%)
May 24, 2023	31.67	31.67	31.11	31.27	896,845	-0.65(-2.04%)
May 23, 2023	32.08	32.45	31.78	31.92	564,899	-0.42(-1.30%)
May 22, 2023	32.34	32.57	32.14	32.34	470,890	+0.03(+0.09%)
May 19, 2023	32.76	32.80	32.09	32.31	459,162	-0.25(-0.77%)
May 18, 2023	31.98	32.65	31.84	32.56	476,386	+0.62(+1.94%)
May 17, 2023	32.03	32.41	31.67	31.94	1,039,872	+0.10(+0.31%)
May 16, 2023	32.00	32.05	31.50	31.84	907,345	-0.26(-0.81%)
May 15, 2023	31.42	32.22	31.24	32.10	1,133,704	+0.65(+2.07%)
May 12, 2023	31.13	31.52	31.04	31.45	834,225	+0.46(+1.48%)
May 11, 2023	30.86	31.16	30.70	30.99	403,674	-0.08(-0.26%)
May 10, 2023	31.41	31.41	30.56	31.07	823,838	+0.51(+1.67%)
May 09, 2023	30.39	30.72	30.21	30.56	604,363	+0.08(+0.26%)
May 08, 2023	30.07	30.70	29.93	30.48	946,891	+0.61(+2.04%)
May 05, 2023	29.54	30.05	29.20	29.87	1,111,674	+1.04(+3.61%)
May 04, 2023	28.69	31.83	28.57	28.83	2,069,432	+1.43(+5.22%)
May 03, 2023	27.66	28.22	27.29	27.40	1,254,592	-0.19(-0.69%)
May 02, 2023	27.60	27.69	27.20	27.59	1,025,660	-0.13(-0.47%)
May 01, 2023	27.26	27.79	27.26	27.72	412,791	+0.31(+1.13%)
Apr 28, 2023	26.94	27.55	26.94	27.41	351,241	+0.31(+1.14%)
Apr 27, 2023	26.48	27.13	26.43	27.10	360,017	+0.73(+2.77%)
Apr 26, 2023	26.65	26.95	26.18	26.37	447,105	-0.60(-2.22%)
Apr 25, 2023	27.16	27.34	26.85	26.97	597,289	-0.42(-1.53%)
Apr 24, 2023	27.37	27.61	27.05	27.39	483,010	+0.09(+0.33%)
Apr 21, 2023	27.47	27.53	26.86	27.30	364,953	-0.14(-0.51%)
Apr 20, 2023	27.15	27.74	27.09	27.44	298,843	+0.01(+0.04%)
Apr 19, 2023	26.95	27.47	26.89	27.43	546,439	+0.42(+1.55%)
Apr 18, 2023	27.15	27.42	26.83	27.01	572,669	+0.01(+0.04%)
Apr 17, 2023	26.60	27.08	26.50	27.00	552,047	+0.30(+1.12%)
Apr 14, 2023	26.78	27.16	26.55	26.70	383,689	-0.23(-0.85%)
Apr 13, 2023	26.56	27.01	26.32	26.93	523,719	+0.46(+1.74%)
Apr 12, 2023	26.67	26.72	26.34	26.47	684,773	+0.07(+0.27%)
Apr 11, 2023	26.46	26.86	26.37	26.40	654,881	+0.06(+0.23%)
Apr 10, 2023	25.64	26.54	25.43	26.34	1,050,057	+0.52(+2.01%)
Apr 06, 2023	26.25	26.25	25.69	25.82	819,783	-0.37(-1.41%)
Apr 05, 2023	27.04	27.12	26.04	26.19	871,173	-1.25(-4.56%)
Apr 04, 2023	28.54	28.54	27.29	27.44	603,985	-0.94(-3.31%)