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 |
| 19 Jul 2021 |
USD |
31.355 |
31.355 |
31.015 |
31.015 |
30.4966 |
-2.365 (-7.09%)
|
526 |
| 16 Jul 2021 |
USD |
33.38 |
33.38 |
33.38 |
33.38 |
32.822 |
-0.59 (-1.74%)
|
31 |
| 15 Jul 2021 |
USD |
34.155 |
34.155 |
33.97 |
33.97 |
33.4022 |
-0.125 (-0.37%)
|
236 |
| 14 Jul 2021 |
USD |
34.095 |
34.095 |
34.095 |
34.095 |
33.5251 |
-1.091 (-3.10%)
|
172 |
| 1 Jul 2021 |
USD |
35.1865 |
35.1865 |
35.1865 |
35.1865 |
34.5983 |
+0.617 (+1.78%)
|
31 |
| 30 Jun 2021 |
USD |
34.57 |
34.57 |
34.57 |
34.57 |
33.9921 |
-1.01 (-2.84%)
|
70 |
| 29 Jun 2021 |
USD |
35.58 |
35.58 |
35.58 |
35.58 |
34.9853 |
+0.605 (+1.73%)
|
1 |
| 28 Jun 2021 |
USD |
34.975 |
34.975 |
34.975 |
34.975 |
34.3904 |
-0.905 (-2.52%)
|
102 |
| 25 Jun 2021 |
USD |
35.88 |
35.88 |
35.88 |
35.88 |
35.2802 |
+0.99 (+2.84%)
|
10 |
| 23 Jun 2021 |
USD |
34.89 |
34.89 |
34.89 |
34.89 |
34.3068 |
+1.495 (+4.48%)
|
10 |
| 21 Jun 2021 |
USD |
33.395 |
33.395 |
33.395 |
33.395 |
32.8368 |
+1.54 (+4.83%)
|
102 |
| 18 Jun 2021 |
USD |
32.005 |
32.005 |
31.855 |
31.855 |
31.3225 |
-0.53 (-1.64%)
|
199 |
| 17 Jun 2021 |
USD |
33.9635 |
33.965 |
32.385 |
32.385 |
31.8437 |
-2.315 (-6.67%)
|
226 |
| 11 Jun 2021 |
USD |
34.7 |
34.7 |
34.7 |
34.7 |
34.12 |
-0.14 (-0.40%)
|
31 |
| 10 Jun 2021 |
USD |
35.09 |
35.09 |
34.8395 |
34.8395 |
34.2571 |
-0.837 (-2.34%)
|
307 |
| 9 Jun 2021 |
USD |
35.19 |
36.11 |
35.1893 |
35.676 |
35.0796 |
+0.086 (+0.24%)
|
3,494 |
| 8 Jun 2021 |
USD |
35.59 |
35.59 |
35.59 |
35.59 |
34.9951 |
-0.205 (-0.57%)
|
906 |
| 7 Jun 2021 |
USD |
35.795 |
35.795 |
35.795 |
35.795 |
35.1967 |
+1.345 (+3.90%)
|
153 |
| 27 May 2021 |
USD |
34.45 |
34.45 |
34.45 |
34.45 |
33.8741 |
+3.02 (+9.61%)
|
1 |
| 20 May 2021 |
USD |
31.43 |
31.43 |
31.43 |
31.43 |
30.9046 |
-2.255 (-6.69%)
|
31 |
| 18 May 2021 |
USD |
33.685 |
33.685 |
33.685 |
33.685 |
33.1219 |
-0.265 (-0.78%)
|
122 |
| 17 May 2021 |
USD |
34.198 |
34.198 |
33.555 |
33.95 |
33.3825 |
+0.515 (+1.54%)
|
557 |
| 14 May 2021 |
USD |
33.52 |
33.52 |
33.435 |
33.435 |
32.8761 |
+0.85 (+2.61%)
|
122 |
| 12 May 2021 |
USD |
32.585 |
32.585 |
32.585 |
32.585 |
32.0403 |
+0.745 (+2.34%)
|
993 |
| 11 May 2021 |
USD |
32.06 |
32.06 |
31.84 |
31.84 |
31.3078 |
+1.28 (+4.19%)
|
94 |
| 6 May 2021 |
USD |
30.59 |
30.59 |
30.56 |
30.56 |
30.0492 |
-1.05 (-3.32%)
|
509 |
| 5 May 2021 |
USD |
30.87 |
31.75 |
30.81 |
31.61 |
31.0816 |
+2.245 (+7.65%)
|
1,138 |
| 4 May 2021 |
USD |
28.97 |
29.365 |
28.97 |
29.365 |
28.8741 |
+0.605 (+2.10%)
|
648 |
| 30 Apr 2021 |
USD |
28.84 |
28.84 |
28.76 |
28.76 |
28.2793 |
-0.885 (-2.99%)
|
33 |
| 26 Apr 2021 |
USD |
29.645 |
29.645 |
29.645 |
29.645 |
29.1495 |
+1.34 (+4.73%)
|
71 |
