Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	23.15	23.81	23.15	23.50	565,248	+0.28(+1.19%)
Dec 30, 2019	23.48	23.52	23.12	23.23	469,302	-0.22(-0.92%)
Dec 27, 2019	23.60	23.68	23.34	23.44	499,347	-0.16(-0.67%)
Dec 26, 2019	23.67	23.69	23.32	23.60	294,259	-0.10(-0.41%)
Dec 24, 2019	23.23	23.93	23.23	23.70	300,015	+0.43(+1.86%)
Dec 23, 2019	24.36	24.36	23.12	23.26	903,384	-1.27(-5.17%)
Dec 20, 2019	24.31	24.80	24.20	24.53	2,092,274	+0.23(+0.93%)
Dec 19, 2019	24.25	24.36	23.99	24.31	1,354,629	+0.28(+1.15%)
Dec 18, 2019	23.23	24.17	23.17	24.03	5,594,396	+1.02(+4.44%)
Dec 17, 2019	22.45	23.18	22.36	23.01	2,344,587	+0.82(+3.68%)
Dec 16, 2019	22.18	22.42	22.09	22.19	1,111,853	+0.10(+0.44%)
Dec 13, 2019	22.35	22.56	22.03	22.09	870,246	-0.16(-0.71%)
Dec 12, 2019	22.05	22.36	21.67	22.25	2,207,266	+0.25(+1.12%)
Dec 11, 2019	22.40	22.47	21.96	22.01	1,439,437	-0.30(-1.37%)
Dec 10, 2019	22.44	22.44	22.10	22.31	1,239,811	-0.20(-0.87%)
Dec 09, 2019	22.60	22.83	22.34	22.51	954,275	-0.14(-0.61%)
Dec 06, 2019	22.91	23.37	22.44	22.64	3,078,865	-0.54(-2.33%)
Dec 05, 2019	23.88	24.03	23.14	23.19	1,711,185	-0.49(-2.08%)
Dec 04, 2019	23.77	24.15	23.60	23.68	5,656,940	-0.03(-0.12%)
Dec 03, 2019	23.33	23.82	23.22	23.71	441,750	+0.06(+0.25%)
Dec 02, 2019	23.50	23.78	23.28	23.65	494,451	+0.18(+0.75%)
Nov 29, 2019	23.65	23.72	23.40	23.47	146,549	-0.31(-1.32%)
Nov 27, 2019	23.89	24.05	23.60	23.79	454,293	+0.03(+0.12%)
Nov 26, 2019	23.54	23.77	23.10	23.76	808,338	+0.28(+1.17%)
Nov 25, 2019	23.39	23.73	23.30	23.48	782,551	+0.25(+1.06%)
Nov 22, 2019	23.74	24.08	23.16	23.23	897,400	-0.56(-2.36%)
Nov 21, 2019	23.99	24.09	23.64	23.80	993,786	+0.05(+0.21%)
Nov 20, 2019	23.30	23.85	23.29	23.75	3,707,883	+0.27(+1.13%)
Nov 19, 2019	23.46	23.83	23.15	23.48	1,096,820	+0.21(+0.89%)
Nov 18, 2019	22.96	23.41	22.84	23.27	858,656	+0.43(+1.89%)
Nov 15, 2019	22.63	23.09	22.56	22.84	754,614	+0.47(+2.11%)
Nov 14, 2019	21.41	22.71	21.41	22.37	1,142,164	+0.74(+3.41%)
Nov 13, 2019	21.49	21.71	21.08	21.63	1,007,116	-0.08(-0.36%)
Nov 12, 2019	22.01	22.13	21.67	21.71	567,521	-0.21(-0.94%)
Nov 11, 2019	21.61	22.02	21.55	21.92	540,251	+0.28(+1.27%)
Nov 08, 2019	22.01	22.07	21.56	21.64	871,263	-0.48(-2.18%)
Nov 07, 2019	22.48	23.00	21.97	22.12	1,133,649	-0.17(-0.75%)
Nov 06, 2019	22.21	22.40	21.37	22.29	1,576,752	-0.28(-1.22%)
Nov 05, 2019	23.09	23.44	22.55	22.57	845,824	-0.53(-2.30%)
Nov 04, 2019	23.49	23.50	22.98	23.10	822,641	-0.10(-0.42%)
Nov 01, 2019	22.56	23.57	22.37	23.20	1,859,177	+0.65(+2.88%)
Oct 31, 2019	23.32	23.41	22.36	22.55	2,148,649	-0.97(-4.14%)
Oct 30, 2019	22.07	24.01	21.98	23.52	1,937,534	+0.67(+2.93%)
Oct 29, 2019	22.88	23.18	22.30	22.85	1,124,543	+0.02(+0.09%)
Oct 28, 2019	22.99	23.11	22.70	22.83	881,167	+0.12(+0.52%)
Oct 25, 2019	22.06	23.02	22.06	22.71	868,009	+0.59(+2.67%)
Oct 24, 2019	21.94	22.61	21.79	22.12	914,943	+0.14(+0.63%)
Oct 23, 2019	22.69	22.74	21.89	21.99	883,565	-0.68(-2.99%)
Oct 22, 2019	22.83	23.08	22.63	22.66	1,467,874	-0.19(-0.82%)
Oct 21, 2019	22.22	22.96	22.22	22.85	1,940,830	+0.85(+3.84%)
Oct 18, 2019	21.97	22.28	21.56	22.01	3,110,291	+0.10(+0.45%)
Oct 17, 2019	21.98	22.12	21.82	21.91	2,058,606	+0.01(+0.05%)
Oct 16, 2019	21.53	22.23	21.50	21.90	2,822,346	+0.36(+1.69%)
Oct 15, 2019	21.65	21.93	21.48	21.53	1,579,300	+0.05(+0.23%)
Oct 14, 2019	21.74	21.93	21.45	21.48	776,754	-0.34(-1.58%)
Oct 11, 2019	22.58	22.78	21.77	21.83	932,182	-0.43(-1.94%)
Oct 10, 2019	22.96	22.98	22.15	22.26	633,735	-0.68(-2.96%)
Oct 09, 2019	22.31	23.09	22.18	22.94	1,037,675	+0.95(+4.34%)
Oct 08, 2019	21.44	22.37	21.38	21.99	661,628	+0.30(+1.36%)
Oct 07, 2019	21.01	21.83	20.90	21.69	733,208	+0.62(+2.94%)
Oct 04, 2019	21.04	21.20	20.77	21.07	604,403	+0.09(+0.42%)
Oct 03, 2019	20.80	21.21	20.57	20.98	623,027	+0.09(+0.42%)
Oct 02, 2019	21.13	21.33	20.72	20.89	893,629	-0.55(-2.57%)