Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	21.75	21.97	21.62	21.83	610,574	+0.08(+0.36%)
Sep 27, 2019	21.81	22.07	21.52	21.75	448,293	+0.06(+0.27%)
Sep 26, 2019	21.60	21.76	21.40	21.69	439,444	-0.02(-0.09%)
Sep 25, 2019	21.38	21.76	21.14	21.71	1,027,316	+0.29(+1.33%)
Sep 24, 2019	21.83	22.04	21.39	21.43	681,624	-0.41(-1.89%)
Sep 23, 2019	21.46	21.97	21.34	21.84	990,167	+0.19(+0.86%)
Sep 20, 2019	22.07	22.20	21.47	21.65	1,322,303	-0.43(-1.96%)
Sep 19, 2019	22.52	22.70	21.92	22.08	557,420	-0.38(-1.71%)
Sep 18, 2019	22.29	22.69	22.13	22.47	761,022	+0.09(+0.40%)
Sep 17, 2019	22.10	22.47	21.88	22.38	562,795	+0.06(+0.26%)
Sep 16, 2019	21.98	22.42	21.79	22.32	847,950	+0.15(+0.67%)
Sep 13, 2019	22.25	22.51	22.07	22.17	872,992	+0.03(+0.13%)
Sep 12, 2019	22.44	22.64	22.08	22.14	1,280,212	-0.11(-0.49%)
Sep 11, 2019	22.30	22.71	21.83	22.25	1,687,292	+0.03(+0.13%)
Sep 10, 2019	21.79	22.22	21.64	22.22	1,159,921	+0.51(+2.36%)
Sep 09, 2019	21.24	21.98	21.06	21.71	2,475,539	+0.66(+3.13%)
Sep 06, 2019	21.02	21.63	20.83	21.05	4,455,680	+0.13(+0.61%)
Sep 05, 2019	21.17	21.53	20.54	20.92	1,688,260	+0.01(+0.05%)
Sep 04, 2019	20.94	21.04	20.60	20.91	602,353	+0.26(+1.24%)
Sep 03, 2019	20.37	20.72	19.54	20.66	1,810,993	+0.03(+0.14%)
Aug 30, 2019	20.78	20.88	20.47	20.63	875,535	-0.15(-0.71%)
Aug 29, 2019	20.07	20.83	20.07	20.78	816,261	+1.02(+5.18%)
Aug 28, 2019	19.55	19.93	19.23	19.75	421,285	+0.16(+0.80%)
Aug 27, 2019	19.95	20.03	19.45	19.60	1,197,654	-0.07(-0.35%)
Aug 26, 2019	19.96	19.96	19.44	19.67	816,642	-0.07(-0.35%)
Aug 23, 2019	19.99	20.43	19.58	19.73	1,395,629	-0.42(-2.10%)
Aug 22, 2019	19.88	20.22	19.71	20.16	709,675	+0.33(+1.69%)
Aug 21, 2019	19.66	19.88	19.44	19.82	995,653	+0.43(+2.23%)
Aug 20, 2019	19.31	19.50	19.08	19.39	699,166	+0.12(+0.61%)
Aug 19, 2019	19.58	19.67	19.23	19.27	813,980	-0.10(-0.51%)
Aug 16, 2019	18.69	19.40	18.63	19.37	1,057,273	+0.75(+4.01%)
Aug 15, 2019	18.14	18.69	18.08	18.62	815,708	+0.41(+2.27%)
Aug 14, 2019	18.37	18.51	18.17	18.21	708,479	-0.56(-2.99%)
Aug 13, 2019	18.55	19.21	18.52	18.77	714,870	+0.19(+1.01%)
Aug 12, 2019	18.89	18.90	18.38	18.58	577,996	-0.37(-1.97%)
Aug 09, 2019	19.06	19.36	18.85	18.96	835,974	-0.18(-0.93%)
Aug 08, 2019	18.73	19.18	18.51	19.13	1,159,140	+0.66(+3.57%)
Aug 07, 2019	18.34	18.59	18.24	18.48	650,780	-0.16(-0.84%)
Aug 06, 2019	18.87	19.04	18.24	18.63	871,425	-0.04(-0.21%)
Aug 05, 2019	18.81	18.99	18.36	18.67	924,913	-0.69(-3.56%)
Aug 02, 2019	18.92	19.74	18.72	19.36	1,441,394	+0.46(+2.45%)
Aug 01, 2019	19.01	20.30	18.12	18.90	3,006,961	+0.77(+4.23%)
Jul 31, 2019	18.34	18.42	17.84	18.13	1,826,024	-0.29(-1.60%)
Jul 30, 2019	18.15	18.58	18.05	18.43	2,035,750	+0.20(+1.08%)
Jul 29, 2019	18.28	18.31	17.88	18.23	1,013,703	-0.09(-0.48%)
Jul 26, 2019	18.25	18.65	18.15	18.32	720,747	+0.08(+0.43%)
Jul 25, 2019	18.72	18.88	18.20	18.24	673,117	-0.50(-2.68%)
Jul 24, 2019	17.97	18.82	17.94	18.74	1,387,221	+0.77(+4.27%)
Jul 23, 2019	17.85	18.17	17.71	17.97	532,150	+0.27(+1.50%)
Jul 22, 2019	18.21	18.25	17.59	17.71	1,106,979	-0.48(-2.65%)
Jul 19, 2019	18.20	18.60	18.15	18.19	934,826	-0.01(-0.05%)
Jul 18, 2019	18.52	18.56	18.04	18.20	1,131,104	-0.34(-1.86%)
Jul 17, 2019	18.78	18.81	18.33	18.54	906,006	-0.30(-1.57%)
Jul 16, 2019	18.42	18.89	18.32	18.84	869,339	+0.48(+2.62%)
Jul 15, 2019	18.43	18.56	17.98	18.36	834,071	-0.06(-0.32%)
Jul 12, 2019	18.26	18.53	18.16	18.42	647,829	+0.18(+0.97%)
Jul 11, 2019	18.11	18.43	17.92	18.24	574,464	+0.12(+0.65%)
Jul 10, 2019	18.72	18.78	17.90	18.12	1,104,036	-0.41(-2.23%)
Jul 09, 2019	18.53	18.92	17.99	18.53	1,640,949	+0.05(+0.27%)
Jul 08, 2019	18.82	18.89	18.25	18.49	1,352,959	-0.55(-2.89%)
Jul 05, 2019	18.65	19.08	18.55	19.04	769,055	+0.36(+1.95%)
Jul 03, 2019	18.25	18.68	18.21	18.67	321,372	+0.44(+2.43%)
Jul 02, 2019	18.52	18.52	17.90	18.23	1,086,029	-0.31(-1.70%)