Summit Materials Inc. Cl A
Sector:
Materials,
Industry:
Construction Materials
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Sep 2022 |
USD |
28.205 |
28.205 |
28.205 |
28.205 |
27.7335 |
-2.941 (-9.44%)
|
313 |
| 19 Aug 2022 |
USD |
31.146 |
31.146 |
31.146 |
31.146 |
30.6254 |
+0.996 (+3.30%)
|
203 |
| 5 Aug 2022 |
USD |
30.15 |
30.15 |
30.15 |
30.15 |
29.646 |
+2.96 (+10.89%)
|
102 |
| 29 Jul 2022 |
USD |
27.19 |
27.19 |
27.19 |
27.19 |
26.7355 |
+2.45 (+9.90%)
|
17 |
| 19 Jul 2022 |
USD |
24.74 |
24.74 |
24.74 |
24.74 |
24.3265 |
+0.89 (+3.73%)
|
12 |
| 7 Jul 2022 |
USD |
23.85 |
23.85 |
23.85 |
23.85 |
23.4513 |
+0.745 (+3.22%)
|
93 |
| 1 Jul 2022 |
USD |
23.105 |
23.105 |
23.105 |
23.105 |
22.7188 |
+0.375 (+1.65%)
|
44 |
| 29 Jun 2022 |
USD |
22.73 |
22.73 |
22.73 |
22.73 |
22.35 |
-1.757 (-7.18%)
|
0 |
| 27 Jun 2022 |
USD |
24.4873 |
24.4873 |
24.4873 |
24.4873 |
24.078 |
+1.237 (+5.32%)
|
0 |
| 21 Jun 2022 |
USD |
24.41 |
24.41 |
23.05 |
23.25 |
22.8614 |
-5.81 (-19.99%)
|
10 |
| 17 Jun 2022 |
USD |
23.58 |
29.06 |
23.58 |
29.06 |
28.5742 |
+3.84 (+15.23%)
|
0 |
| 15 Jun 2022 |
USD |
25.22 |
25.22 |
25.22 |
25.22 |
24.7984 |
-3.84 (-13.21%)
|
0 |
| 10 Jun 2022 |
USD |
26.39 |
29.06 |
26.39 |
29.06 |
28.5742 |
+1.12 (+4.01%)
|
0 |
| 8 Jun 2022 |
USD |
27.94 |
27.94 |
27.94 |
27.94 |
27.473 |
-0.08 (-0.29%)
|
0 |
| 6 Jun 2022 |
USD |
28.02 |
28.02 |
28.02 |
28.02 |
27.5516 |
+0.823 (+3.03%)
|
0 |
| 1 Jun 2022 |
USD |
27.197 |
27.197 |
27.197 |
27.197 |
26.7424 |
-0.343 (-1.25%)
|
35 |
| 31 May 2022 |
USD |
27.54 |
27.54 |
27.54 |
27.54 |
27.0796 |
+0.05 (+0.18%)
|
1 |
| 27 May 2022 |
USD |
27.49 |
27.49 |
27.49 |
27.49 |
27.0305 |
+2.201 (+8.71%)
|
1 |
| 24 May 2022 |
USD |
25.2886 |
25.2886 |
25.2886 |
25.2886 |
24.8659 |
-1.061 (-4.03%)
|
77 |
| 23 May 2022 |
USD |
26.175 |
26.35 |
26.175 |
26.35 |
25.9095 |
-0.725 (-2.68%)
|
37 |
| 19 May 2022 |
USD |
27.075 |
27.075 |
27.075 |
27.075 |
26.6224 |
+1.205 (+4.66%)
|
76 |
| 10 May 2022 |
USD |
25.87 |
25.87 |
25.87 |
25.87 |
25.4376 |
-0.51 (-1.93%)
|
1 |
| 9 May 2022 |
USD |
26.38 |
26.38 |
26.38 |
26.38 |
25.939 |
-1.67 (-5.95%)
|
43 |
| 6 May 2022 |
USD |
28.05 |
28.05 |
28.05 |
28.05 |
27.5811 |
-1.07 (-3.67%)
|
0 |
| 3 May 2022 |
USD |
29.12 |
29.12 |
29.12 |
29.12 |
28.6332 |
+1.445 (+5.22%)
|
53 |
| 26 Apr 2022 |
USD |
28.085 |
28.085 |
27.675 |
27.675 |
27.2124 |
-0.4 (-1.42%)
|
21 |
| 7 Apr 2022 |
USD |
28.075 |
28.075 |
28.075 |
28.075 |
27.6057 |
-3.725 (-11.71%)
|
28 |
| 17 Mar 2022 |
USD |
31.8 |
31.8 |
31.8 |
31.8 |
31.2684 |
-3.93 (-11.00%)
|
0 |
| 17 Feb 2022 |
USD |
35.73 |
35.73 |
35.73 |
35.73 |
35.1327 |
+2.125 (+6.32%)
|
0 |
| 24 Jan 2022 |
USD |
33.605 |
33.605 |
33.605 |
33.605 |
33.0433 |
-4.077 (-10.82%)
|
203 |
