Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	28.89	29.86	28.53	29.78	713,482	+0.78(+2.68%)
Nov 29, 2022	29.07	29.39	28.81	29.01	481,660	-0.22(-0.74%)
Nov 28, 2022	29.60	29.77	29.03	29.22	621,820	-0.74(-2.46%)
Nov 25, 2022	29.47	30.03	29.47	29.96	272,870	+0.42(+1.43%)
Nov 23, 2022	29.14	29.61	29.14	29.54	359,790	+0.24(+0.81%)
Nov 22, 2022	28.83	29.31	28.64	29.30	453,941	+0.56(+1.95%)
Nov 21, 2022	28.55	29.00	28.48	28.74	800,638	-0.01(-0.03%)
Nov 18, 2022	28.63	28.92	28.19	28.75	944,900	+0.74(+2.63%)
Nov 17, 2022	28.66	28.86	27.55	28.01	915,312	-1.13(-3.88%)
Nov 16, 2022	29.01	29.34	28.82	29.14	797,313	-0.03(-0.10%)
Nov 15, 2022	29.67	29.89	28.81	29.17	666,682	+0.10(+0.34%)
Nov 14, 2022	29.83	29.93	29.04	29.08	593,542	-0.95(-3.18%)
Nov 11, 2022	29.03	30.24	28.99	30.03	1,098,829	+1.10(+3.81%)
Nov 10, 2022	28.12	29.22	27.97	28.93	1,108,932	+2.17(+8.12%)
Nov 09, 2022	27.28	27.36	26.69	26.76	486,136	-0.73(-2.65%)
Nov 08, 2022	27.55	28.09	27.26	27.48	541,366	+0.10(+0.36%)
Nov 07, 2022	27.33	27.56	26.87	27.38	576,898	+0.11(+0.40%)
Nov 04, 2022	26.51	27.34	26.23	27.28	785,585	+1.45(+5.60%)
Nov 03, 2022	24.87	26.60	23.95	25.83	1,190,745	+1.13(+4.58%)
Nov 02, 2022	25.74	26.07	24.70	24.70	1,017,096	-0.98(-3.83%)
Nov 01, 2022	26.18	26.35	25.36	25.68	930,565	-0.23(-0.87%)
Oct 31, 2022	26.37	26.50	25.79	25.91	805,925	-0.63(-2.37%)
Oct 28, 2022	25.50	26.69	25.32	26.54	721,210	+1.08(+4.25%)
Oct 27, 2022	25.72	25.72	25.17	25.46	803,599	-0.13(-0.50%)
Oct 26, 2022	25.57	25.70	25.04	25.59	903,630	-0.03(-0.12%)
Oct 25, 2022	24.96	25.82	24.74	25.61	1,119,598	+0.60(+2.40%)
Oct 24, 2022	25.15	25.35	24.69	25.01	803,013	-0.05(-0.20%)
Oct 21, 2022	24.29	25.11	24.09	25.06	623,540	+0.81(+3.32%)
Oct 20, 2022	24.47	25.00	24.04	24.26	622,882	-0.41(-1.67%)
Oct 19, 2022	25.29	25.51	24.35	24.67	736,872	-0.97(-3.80%)
Oct 18, 2022	25.59	25.94	25.36	25.64	739,864	+0.73(+2.92%)
Oct 17, 2022	24.76	24.99	24.59	24.92	751,665	+0.88(+3.68%)
Oct 14, 2022	24.98	25.15	23.87	24.03	953,558	-0.80(-3.21%)
Oct 13, 2022	23.32	24.94	23.00	24.83	1,653,240	+1.01(+4.25%)
Oct 12, 2022	23.35	24.02	23.05	23.82	966,673	+0.36(+1.55%)
Oct 11, 2022	23.33	23.64	22.80	23.45	1,211,375	+0.16(+0.68%)
Oct 10, 2022	23.83	24.09	23.05	23.29	782,406	-0.32(-1.37%)
Oct 07, 2022	24.30	24.38	23.26	23.62	1,418,547	-1.01(-4.11%)
Oct 06, 2022	24.54	25.00	24.52	24.63	616,617	-0.24(-0.95%)
Oct 05, 2022	24.66	25.06	24.43	24.87	758,818	-0.16(-0.63%)
Oct 04, 2022	24.68	25.27	24.63	25.02	866,865	+0.97(+4.05%)
Oct 03, 2022	23.85	24.36	23.56	24.05	1,015,928	+0.49(+2.09%)
Sep 30, 2022	23.94	24.46	23.54	23.56	776,693	-0.30(-1.28%)
Sep 29, 2022	23.81	23.91	23.12	23.86	698,382	-0.36(-1.50%)
Sep 28, 2022	23.95	24.47	23.59	24.23	684,368	+0.52(+2.20%)
Sep 27, 2022	23.90	24.26	23.12	23.71	854,293	-0.01(-0.04%)
Sep 26, 2022	24.24	24.79	23.57	23.72	1,036,383	-0.76(-3.09%)
Sep 23, 2022	25.10	25.20	24.02	24.47	1,026,836	-1.16(-4.53%)
Sep 22, 2022	26.32	26.32	25.63	25.63	958,621	-0.21(-0.80%)
Sep 21, 2022	26.40	26.96	25.83	25.84	848,318	-0.33(-1.28%)
Sep 20, 2022	27.02	27.24	25.61	26.18	986,344	-1.29(-4.69%)
Sep 19, 2022	26.08	27.60	26.08	27.46	1,247,829	+1.11(+4.22%)
Sep 16, 2022	27.23	27.24	26.29	26.35	1,143,324	-1.18(-4.29%)
Sep 15, 2022	27.31	27.94	27.23	27.53	680,643	+0.02(+0.07%)
Sep 14, 2022	27.58	27.73	26.95	27.51	745,891	-0.15(-0.53%)
Sep 13, 2022	27.66	28.20	27.49	27.66	761,424	-0.69(-2.43%)
Sep 12, 2022	28.75	28.93	28.21	28.35	544,946	-0.26(-0.89%)
Sep 09, 2022	28.34	28.71	28.24	28.60	555,183	+0.38(+1.36%)
Sep 08, 2022	27.73	28.26	27.55	28.22	346,738	+0.05(+0.17%)
Sep 07, 2022	27.02	28.19	27.02	28.17	432,835	+1.13(+4.18%)
Sep 06, 2022	27.57	27.63	26.96	27.04	489,909	-0.49(-1.79%)
Sep 02, 2022	28.14	28.34	27.35	27.53	554,648	-0.05(-0.18%)