Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	33.21	33.42	32.87	33.11	673,558	-0.17(-0.50%)
Aug 30, 2021	33.82	34.19	33.23	33.27	398,018	-0.54(-1.60%)
Aug 27, 2021	33.46	34.12	33.43	33.82	564,309	+0.61(+1.84%)
Aug 26, 2021	33.85	33.94	33.00	33.21	382,245	-0.82(-2.40%)
Aug 25, 2021	33.14	34.69	33.14	34.02	635,515	+0.88(+2.64%)
Aug 24, 2021	32.62	33.18	32.23	33.15	618,845	+0.55(+1.69%)
Aug 23, 2021	31.98	32.68	31.68	32.60	481,457	+0.92(+2.92%)
Aug 20, 2021	32.01	32.14	31.32	31.67	690,858	-0.20(-0.62%)
Aug 19, 2021	32.62	32.88	31.61	31.87	686,145	-1.46(-4.37%)
Aug 18, 2021	33.34	33.87	32.82	33.32	629,834	-0.12(-0.35%)
Aug 17, 2021	33.40	33.87	32.92	33.44	694,373	-0.43(-1.28%)
Aug 16, 2021	33.67	34.28	33.33	33.87	373,994	-0.13(-0.38%)
Aug 13, 2021	34.83	34.94	33.88	34.00	328,670	-0.93(-2.67%)
Aug 12, 2021	35.89	35.94	34.71	34.94	569,433	-0.71(-1.99%)
Aug 11, 2021	34.91	35.74	34.18	35.64	869,853	+0.89(+2.55%)
Aug 10, 2021	32.69	35.05	32.64	34.76	1,188,438	+1.84(+5.59%)
Aug 09, 2021	32.82	33.62	32.44	32.92	841,199	-0.09(-0.27%)
Aug 06, 2021	32.82	33.34	32.46	33.01	510,886	+0.57(+1.76%)
Aug 05, 2021	31.35	33.09	31.35	32.44	911,785	-0.72(-2.16%)
Aug 04, 2021	32.67	33.66	32.66	33.16	959,988	+0.18(+0.54%)
Aug 03, 2021	32.79	33.20	32.10	32.98	527,576	+0.39(+1.21%)
Aug 02, 2021	33.21	34.19	32.57	32.59	737,336	-0.45(-1.37%)
Jul 30, 2021	33.43	34.03	32.91	33.04	495,325	-0.66(-1.96%)
Jul 29, 2021	33.94	34.44	33.42	33.70	489,646	+0.10(+0.29%)
Jul 28, 2021	32.25	33.93	31.80	33.60	1,087,850	+1.52(+4.75%)
Jul 27, 2021	31.73	32.19	31.48	32.07	638,243	-0.02(-0.06%)
Jul 26, 2021	32.79	33.14	31.98	32.09	474,884	-0.46(-1.42%)
Jul 23, 2021	32.17	32.59	31.79	32.56	305,362	+0.78(+2.44%)
Jul 22, 2021	32.46	32.46	31.42	31.78	540,318	-0.89(-2.71%)
Jul 21, 2021	31.92	32.79	31.87	32.66	757,434	+1.06(+3.36%)
Jul 20, 2021	30.98	32.30	30.85	31.60	1,035,277	+0.55(+1.77%)
Jul 19, 2021	30.97	31.19	30.28	31.05	1,195,367	-1.06(-3.31%)
Jul 16, 2021	33.70	33.79	31.86	32.11	868,335	-1.33(-3.97%)
Jul 15, 2021	33.43	33.89	33.15	33.44	1,229,673	-0.25(-0.73%)
Jul 14, 2021	33.92	34.28	33.32	33.69	634,506	-0.07(-0.20%)
Jul 13, 2021	34.21	34.58	33.67	33.76	455,110	-0.66(-1.91%)
Jul 12, 2021	33.74	34.59	33.49	34.41	403,667	+0.22(+0.63%)
Jul 09, 2021	33.93	34.74	33.73	34.20	590,867	+0.97(+2.93%)
Jul 08, 2021	32.99	33.83	32.83	33.23	518,804	-0.81(-2.37%)
Jul 07, 2021	33.43	34.25	33.43	34.03	614,178	+0.57(+1.70%)
Jul 06, 2021	33.97	34.07	33.06	33.46	584,589	-0.69(-2.02%)
Jul 02, 2021	34.20	34.32	33.62	34.15	279,224	-0.15(-0.43%)
Jul 01, 2021	34.40	34.61	34.07	34.30	574,366	+0.03(+0.09%)
Jun 30, 2021	34.08	34.47	33.55	34.27	922,043	-0.12(-0.34%)
Jun 29, 2021	35.37	35.54	34.33	34.39	525,823	-0.69(-1.96%)
Jun 28, 2021	34.79	35.11	34.37	35.07	566,603	+0.08(+0.22%)
Jun 25, 2021	36.23	36.50	35.00	35.00	1,729,107	-0.56(-1.58%)
Jun 24, 2021	34.44	35.76	34.12	35.56	1,017,793	+1.48(+4.36%)
Jun 23, 2021	33.68	34.51	33.51	34.07	670,114	+0.48(+1.43%)
Jun 22, 2021	32.90	33.68	32.60	33.59	655,749	+0.55(+1.67%)
Jun 21, 2021	32.37	33.13	32.19	33.04	1,018,277	+1.38(+4.35%)
Jun 18, 2021	31.63	31.93	31.02	31.66	1,342,287	-0.57(-1.77%)
Jun 17, 2021	33.40	33.60	31.66	32.23	1,089,291	-1.50(-4.46%)
Jun 16, 2021	33.76	33.99	33.45	33.74	569,848	-0.27(-0.78%)
Jun 15, 2021	34.06	34.29	33.78	34.00	626,595	+0.11(+0.32%)
Jun 14, 2021	34.06	34.33	33.43	33.89	749,661	-0.28(-0.81%)
Jun 11, 2021	34.40	35.10	34.03	34.17	476,427	+0.08(+0.23%)
Jun 10, 2021	34.89	35.21	34.06	34.09	595,061	-0.62(-1.78%)
Jun 09, 2021	34.69	35.59	34.48	34.71	1,261,406	-0.19(-0.54%)
Jun 08, 2021	34.57	35.13	34.43	34.90	532,617	+0.13(+0.37%)
Jun 07, 2021	34.83	35.30	34.56	34.77	858,113	+0.61(+1.78%)
Jun 04, 2021	34.48	34.77	33.83	34.16	608,495	-0.35(-1.03%)
Jun 03, 2021	34.20	34.78	33.82	34.51	679,587	+0.42(+1.24%)
Jun 02, 2021	34.69	34.87	34.03	34.09	2,270,968	-0.47(-1.37%)