Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	32.31	32.43	31.09	31.44	1,738,733	-0.82(-2.53%)
Sep 29, 2021	31.70	32.29	31.40	32.25	1,663,486	+0.21(+0.64%)
Sep 28, 2021	32.09	32.75	31.27	32.05	832,610	-0.10(-0.31%)
Sep 27, 2021	30.83	33.04	30.78	32.14	1,054,369	+1.47(+4.81%)
Sep 24, 2021	31.09	31.42	30.63	30.67	929,330	-0.59(-1.89%)
Sep 23, 2021	31.13	31.98	30.99	31.26	785,783	+0.63(+2.05%)
Sep 22, 2021	30.58	31.06	30.52	30.63	1,024,378	+0.26(+0.84%)
Sep 21, 2021	30.16	30.73	29.63	30.37	1,115,373	+0.41(+1.38%)
Sep 20, 2021	29.37	30.07	28.90	29.96	785,153	-0.25(-0.81%)
Sep 17, 2021	30.82	30.87	30.05	30.21	1,237,397	-0.54(-1.76%)
Sep 16, 2021	31.22	31.22	30.65	30.75	687,589	-0.45(-1.45%)
Sep 15, 2021	30.60	31.21	30.60	31.20	566,200	+0.59(+1.93%)
Sep 14, 2021	31.66	31.72	30.43	30.61	620,912	-1.09(-3.44%)
Sep 13, 2021	31.79	32.02	31.26	31.70	424,260	+0.28(+0.88%)
Sep 10, 2021	31.99	32.24	31.37	31.43	663,751	-0.36(-1.14%)
Sep 09, 2021	31.66	32.13	31.22	31.79	603,893	+0.20(+0.62%)
Sep 08, 2021	32.03	32.07	31.39	31.59	423,091	-0.75(-2.31%)
Sep 07, 2021	32.22	32.36	31.75	32.34	588,702	-0.03(-0.09%)
Sep 03, 2021	32.68	32.78	31.76	32.37	508,434	-0.52(-1.58%)
Sep 02, 2021	33.21	33.43	32.30	32.89	819,937	-0.25(-0.74%)
Sep 01, 2021	33.09	33.50	32.59	33.14	323,625	+0.03(+0.09%)
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%)