Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	28.47	28.51	27.95	28.31	919,876	-0.47(-1.64%)
Apr 29, 2021	28.09	28.82	27.99	28.78	630,761	+0.84(+2.99%)
Apr 28, 2021	28.74	28.74	27.83	27.94	558,755	-0.60(-2.10%)
Apr 27, 2021	28.64	28.86	28.29	28.54	978,171	-0.16(-0.55%)
Apr 26, 2021	28.77	29.17	28.64	28.70	653,155	+0.18(+0.62%)
Apr 23, 2021	28.32	28.64	28.21	28.53	735,494	+0.34(+1.22%)
Apr 22, 2021	28.45	28.66	28.09	28.18	779,866	-0.42(-1.48%)
Apr 21, 2021	27.56	28.64	27.22	28.60	670,337	+0.88(+3.19%)
Apr 20, 2021	28.57	28.84	27.39	27.72	1,019,868	-1.07(-3.72%)
Apr 19, 2021	28.86	29.35	28.61	28.79	603,268	-0.16(-0.54%)
Apr 16, 2021	29.37	29.70	28.88	28.95	1,017,711	+0.07(+0.24%)
Apr 15, 2021	29.34	29.37	28.69	28.88	1,065,032	-0.25(-0.84%)
Apr 14, 2021	28.47	29.39	28.30	29.12	930,338	+0.61(+2.14%)
Apr 13, 2021	28.76	29.01	28.27	28.52	614,921	-0.53(-1.83%)
Apr 12, 2021	28.69	29.13	28.43	29.05	663,663	+0.35(+1.23%)
Apr 09, 2021	28.23	28.89	28.15	28.69	920,079	+0.61(+2.17%)
Apr 08, 2021	27.69	28.15	27.09	28.08	744,756	+0.18(+0.63%)
Apr 07, 2021	28.31	28.42	27.56	27.91	636,188	-0.03(-0.11%)
Apr 06, 2021	28.55	29.07	27.73	27.94	869,370	-0.95(-3.30%)
Apr 05, 2021	27.92	29.13	27.43	28.89	1,668,665	+1.54(+5.65%)
Apr 01, 2021	27.45	27.92	26.69	27.35	1,473,531	-0.21(-0.75%)
Mar 31, 2021	29.60	29.96	26.77	27.55	2,713,927	-1.46(-5.02%)
Mar 30, 2021	28.14	29.79	28.14	29.01	1,988,097	+0.63(+2.22%)
Mar 29, 2021	28.12	29.27	27.79	28.38	2,073,107	+0.08(+0.28%)
Mar 26, 2021	27.31	28.41	26.89	28.30	2,324,658	+1.55(+5.81%)
Mar 25, 2021	25.34	27.01	25.02	26.75	1,511,831	+1.09(+4.25%)
Mar 24, 2021	26.59	27.03	25.62	25.65	1,748,775	-0.05(-0.19%)
Mar 23, 2021	26.46	26.59	25.29	25.70	1,914,686	-1.24(-4.60%)
Mar 22, 2021	27.51	27.56	26.27	26.94	1,821,611	-0.57(-2.07%)
Mar 19, 2021	27.01	27.87	26.58	27.51	2,053,628	+0.45(+1.67%)
Mar 18, 2021	27.48	27.92	26.82	27.06	1,271,504	-0.29(-1.04%)
Mar 17, 2021	27.90	28.23	27.14	27.35	1,945,566	-0.88(-3.10%)
Mar 16, 2021	29.50	29.50	27.87	28.22	1,663,287	-1.38(-4.65%)
Mar 15, 2021	29.45	29.67	28.54	29.60	996,071	-0.25(-0.82%)
Mar 12, 2021	29.64	30.20	29.51	29.84	562,299	+0.22(+0.73%)
Mar 11, 2021	30.25	30.48	29.22	29.63	1,003,261	-0.35(-1.18%)
Mar 10, 2021	28.86	30.19	28.68	29.98	944,690	+1.31(+4.56%)
Mar 09, 2021	29.32	29.41	28.12	28.67	1,011,000	-0.46(-1.59%)
Mar 08, 2021	28.91	29.95	28.77	29.13	1,333,514	+0.44(+1.54%)
Mar 05, 2021	28.25	28.74	26.79	28.69	1,445,767	+1.10(+3.99%)
Mar 04, 2021	27.86	28.73	26.95	27.59	1,708,074	-0.43(-1.54%)
Mar 03, 2021	27.37	28.13	27.09	28.02	1,531,211	+0.97(+3.60%)
Mar 02, 2021	27.56	27.92	27.04	27.05	956,959	-0.57(-2.07%)
Mar 01, 2021	28.10	28.49	27.36	27.62	1,644,985	+0.37(+1.37%)
Feb 26, 2021	26.13	27.84	25.82	27.25	1,927,418	+0.78(+2.93%)
Feb 25, 2021	28.09	28.81	26.29	26.47	2,279,011	-1.40(-5.01%)
Feb 24, 2021	26.03	28.13	25.81	27.87	3,593,236	+2.19(+8.54%)
Feb 23, 2021	24.61	25.88	23.86	25.67	2,098,916	+0.98(+3.98%)
Feb 22, 2021	24.48	25.20	23.98	24.69	1,672,387	-0.01(-0.04%)
Feb 19, 2021	22.86	25.07	22.86	24.70	2,975,131	+2.08(+9.22%)
Feb 18, 2021	23.77	23.95	22.56	22.62	1,081,474	-1.45(-6.01%)
Feb 17, 2021	23.76	24.14	23.25	24.06	549,903	-0.03(-0.12%)
Feb 16, 2021	24.50	24.80	23.70	24.09	685,964	-0.18(-0.73%)
Feb 12, 2021	23.77	24.49	23.71	24.27	1,471,599	+0.52(+2.19%)
Feb 11, 2021	23.89	24.52	23.33	23.75	1,033,683	-0.12(-0.49%)
Feb 10, 2021	24.48	24.81	23.76	23.86	958,775	-0.42(-1.74%)
Feb 09, 2021	23.87	24.57	23.72	24.29	1,078,331	+0.29(+1.23%)
Feb 08, 2021	23.73	24.44	23.62	23.99	769,597	+0.35(+1.50%)
Feb 05, 2021	23.55	24.15	23.32	23.64	1,012,321	+0.39(+1.69%)
Feb 04, 2021	22.45	23.46	22.43	23.24	1,099,822	+0.83(+3.68%)
Feb 03, 2021	22.01	22.44	21.89	22.42	713,721	+0.61(+2.80%)
Feb 02, 2021	22.56	22.61	21.64	21.81	978,036	-0.40(-1.82%)