Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	18.70	19.21	18.01	19.21	1,712,221	-0.22(-1.11%)
Feb 27, 2020	19.59	20.10	19.15	19.43	1,173,524	-0.75(-3.70%)
Feb 26, 2020	20.86	20.94	19.69	20.18	883,982	-0.49(-2.38%)
Feb 25, 2020	21.96	22.06	20.65	20.67	1,014,438	-1.30(-5.91%)
Feb 24, 2020	21.52	22.12	21.33	21.97	469,182	-0.42(-1.89%)
Feb 21, 2020	23.03	23.15	22.23	22.39	598,402	-0.76(-3.27%)
Feb 20, 2020	23.08	23.35	22.50	23.15	471,335	+0.00(+0.00%)
Feb 19, 2020	23.23	23.48	22.91	23.15	560,541	-0.11(-0.47%)
Feb 18, 2020	23.36	23.55	23.03	23.25	500,377	-0.32(-1.38%)
Feb 14, 2020	23.63	23.78	23.23	23.58	396,121	-0.13(-0.54%)
Feb 13, 2020	23.33	24.09	23.28	23.71	638,400	+0.21(+0.88%)
Feb 12, 2020	23.99	24.04	23.25	23.50	686,202	-0.14(-0.58%)
Feb 11, 2020	23.46	24.02	23.15	23.64	796,503	+0.46(+1.99%)
Feb 10, 2020	23.57	23.82	23.02	23.18	714,420	-0.50(-2.12%)
Feb 07, 2020	24.02	24.21	23.58	23.68	900,960	-0.50(-2.07%)
Feb 06, 2020	24.21	24.39	23.80	24.18	848,907	+0.18(+0.74%)
Feb 05, 2020	23.95	24.76	23.42	24.00	2,622,922	+1.60(+7.16%)
Feb 04, 2020	22.24	22.56	22.02	22.40	1,073,632	+0.55(+2.52%)
Feb 03, 2020	21.69	21.94	21.43	21.85	819,041	+0.25(+1.14%)
Jan 31, 2020	22.60	22.76	21.22	21.60	1,639,302	-1.19(-5.22%)
Jan 30, 2020	22.52	22.94	22.52	22.79	709,948	+0.03(+0.13%)
Jan 29, 2020	22.66	22.94	22.34	22.76	615,257	+0.02(+0.09%)
Jan 28, 2020	22.31	22.80	22.07	22.74	513,486	+0.52(+2.35%)
Jan 27, 2020	22.07	22.62	21.94	22.22	781,081	-0.16(-0.70%)
Jan 24, 2020	22.64	22.98	22.15	22.38	497,007	-0.21(-0.91%)
Jan 23, 2020	22.53	22.76	22.15	22.59	421,208	-0.05(-0.22%)
Jan 22, 2020	22.74	22.85	22.40	22.64	399,608	+0.05(+0.22%)
Jan 21, 2020	22.88	22.98	22.46	22.59	666,789	-0.44(-1.92%)
Jan 17, 2020	23.14	23.36	22.94	23.03	698,679	+0.06(+0.26%)
Jan 16, 2020	22.97	23.05	22.47	22.97	532,330	+0.22(+0.95%)
Jan 15, 2020	22.18	23.23	22.12	22.75	956,356	+0.51(+2.30%)
Jan 14, 2020	23.01	23.11	22.11	22.24	1,458,408	-0.88(-3.79%)
Jan 13, 2020	23.57	23.57	22.48	23.12	1,336,133	-0.84(-3.49%)
Jan 10, 2020	23.82	24.01	23.54	23.95	479,108	+0.09(+0.37%)
Jan 09, 2020	23.39	23.96	23.16	23.86	861,059	+0.69(+2.97%)
Jan 08, 2020	23.08	23.53	23.08	23.18	721,322	+0.10(+0.43%)
Jan 07, 2020	23.19	24.00	23.06	23.08	1,265,624	-0.14(-0.59%)
Jan 06, 2020	22.96	23.27	22.82	23.22	701,547	+0.28(+1.20%)
Jan 03, 2020	23.11	23.34	22.94	22.94	538,908	-0.57(-2.43%)
Jan 02, 2020	23.69	23.80	23.06	23.51	763,423	+0.01(+0.04%)
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%)