Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2020	14.64	15.12	14.36	14.91	1,395,134	+0.27(+1.81%)
Aug 31, 2020	15.25	15.27	14.50	14.64	1,360,340	-0.59(-3.87%)
Aug 28, 2020	15.38	15.38	14.97	15.23	802,616	+0.03(+0.19%)
Aug 27, 2020	14.99	15.45	14.95	15.20	1,346,477	+0.27(+1.78%)
Aug 26, 2020	15.20	15.33	14.75	14.94	1,186,688	-0.28(-1.81%)
Aug 25, 2020	15.34	15.42	14.90	15.21	939,983	-0.07(-0.45%)
Aug 24, 2020	15.46	15.53	15.07	15.28	957,757	-0.04(-0.26%)
Aug 21, 2020	15.31	15.69	15.19	15.32	1,366,644	-0.25(-1.58%)
Aug 20, 2020	15.40	15.73	15.22	15.57	701,203	-0.10(-0.63%)
Aug 19, 2020	15.67	15.89	15.53	15.66	1,566,162	+0.06(+0.38%)
Aug 18, 2020	16.27	16.36	15.22	15.60	1,858,373	-0.63(-3.88%)
Aug 17, 2020	16.22	16.38	16.05	16.23	1,085,241	-0.07(-0.42%)
Aug 14, 2020	16.18	16.57	16.12	16.30	636,845	-0.05(-0.30%)
Aug 13, 2020	16.56	16.98	16.23	16.35	1,106,276	-0.45(-2.69%)
Aug 12, 2020	17.53	17.53	16.41	16.80	1,239,507	-0.40(-2.34%)
Aug 11, 2020	17.50	18.21	17.13	17.21	1,392,394	+0.13(+0.75%)
Aug 10, 2020	16.60	17.36	16.60	17.08	930,148	+0.51(+3.09%)
Aug 07, 2020	15.98	16.59	15.97	16.57	713,730	+0.52(+3.25%)
Aug 06, 2020	16.71	16.75	16.04	16.05	770,045	-0.24(-1.45%)
Aug 05, 2020	15.43	16.44	15.38	16.28	1,144,999	+1.16(+7.67%)
Aug 04, 2020	14.77	15.16	14.69	15.12	772,463	+0.29(+1.92%)
Aug 03, 2020	14.55	15.00	14.21	14.84	1,139,103	+0.36(+2.51%)
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%)