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 |
| 21 Jan 2021 |
USD |
23.255 |
23.255 |
23.255 |
23.255 |
22.8663 |
-0.543 (-2.28%)
|
31 |
| 20 Jan 2021 |
USD |
23.798 |
23.798 |
23.798 |
23.798 |
23.4002 |
-0.261 (-1.09%)
|
214 |
| 7 Jan 2021 |
USD |
24.0594 |
24.0594 |
24.0594 |
24.0594 |
23.6572 |
+4.706 (+24.32%)
|
13,332 |
| 11 Dec 2020 |
USD |
19.3533 |
19.3533 |
19.3533 |
19.3533 |
19.0298 |
+2.513 (+14.92%)
|
857 |
| 4 Nov 2020 |
USD |
16.84 |
16.84 |
16.8365 |
16.84 |
16.5585 |
-1.72 (-9.27%)
|
1,119 |
| 3 Nov 2020 |
USD |
18.56 |
18.56 |
18.56 |
18.56 |
18.2498 |
+1.96 (+11.81%)
|
102 |
| 10 Oct 2018 |
USD |
16.73 |
16.73 |
16.25 |
16.6 |
16.3225 |
-10.37 (-38.45%)
|
614 |
| 9 Jul 2018 |
USD |
26.97 |
26.97 |
26.97 |
26.97 |
26.5192 |
-0.16 (-0.59%)
|
102 |
| 6 Jul 2018 |
USD |
27.13 |
27.13 |
27.13 |
27.13 |
26.6765 |
+0.75 (+2.84%)
|
102 |
| 5 Jul 2018 |
USD |
26.38 |
26.38 |
26.38 |
26.38 |
25.939 |
-0.88 (-3.23%)
|
102 |
| 8 Jun 2018 |
USD |
27.67 |
27.67 |
27.06 |
27.26 |
26.8043 |
-0.79 (-2.82%)
|
814 |
| 7 Jun 2018 |
USD |
27.2 |
28.05 |
27.2 |
28.05 |
27.5811 |
-1.01 (-3.48%)
|
38,279 |
| 22 May 2018 |
USD |
29.06 |
29.06 |
29.06 |
29.06 |
28.5742 |
+0.01 (+0.03%)
|
0 |
| 21 May 2018 |
USD |
29.05 |
29.05 |
29.05 |
29.05 |
28.5644 |
+0.01 (+0.03%)
|
0 |
| 18 May 2018 |
USD |
29.04 |
29.04 |
29.04 |
29.04 |
28.5546 |
-0.43 (-1.46%)
|
0 |
| 17 May 2018 |
USD |
29.47 |
29.47 |
29.47 |
29.47 |
28.9774 |
-0.16 (-0.54%)
|
0 |
| 16 May 2018 |
USD |
29.63 |
29.63 |
29.63 |
29.63 |
29.1347 |
+0.25 (+0.85%)
|
0 |
| 15 May 2018 |
USD |
29.38 |
29.38 |
29.38 |
29.38 |
28.8889 |
+0.23 (+0.79%)
|
0 |
| 14 May 2018 |
USD |
29.15 |
29.15 |
29.15 |
29.15 |
28.6627 |
-0.02 (-0.07%)
|
0 |
| 11 May 2018 |
USD |
29.17 |
29.17 |
29.17 |
29.17 |
28.6824 |
-0.33 (-1.12%)
|
0 |
| 10 May 2018 |
USD |
29.5 |
29.5 |
29.5 |
29.5 |
29.0069 |
-0.36 (-1.21%)
|
0 |
| 9 May 2018 |
USD |
29.86 |
29.86 |
29.86 |
29.86 |
29.3609 |
+0.2 (+0.67%)
|
0 |
| 8 May 2018 |
USD |
29.66 |
29.66 |
29.66 |
29.66 |
29.1642 |
+0.42 (+1.44%)
|
0 |
| 4 May 2018 |
USD |
29.24 |
29.24 |
29.24 |
29.24 |
28.7512 |
+0.43 (+1.49%)
|
0 |
| 3 May 2018 |
USD |
28.81 |
28.81 |
28.81 |
28.81 |
28.3284 |
+0.86 (+3.08%)
|
0 |
| 2 May 2018 |
USD |
27.95 |
27.95 |
27.95 |
27.95 |
27.4828 |
-0.19 (-0.68%)
|
0 |
| 1 May 2018 |
USD |
28.14 |
28.14 |
28.14 |
28.14 |
27.6696 |
-0.4 (-1.40%)
|
0 |
| 30 Apr 2018 |
USD |
28.54 |
28.54 |
28.54 |
28.54 |
28.0629 |
-0.25 (-0.87%)
|
0 |
| 27 Apr 2018 |
USD |
28.79 |
28.79 |
28.79 |
28.79 |
28.3088 |
+0.08 (+0.28%)
|
0 |
| 26 Apr 2018 |
USD |
28.71 |
28.71 |
28.71 |
28.71 |
28.2301 |
+0.48 (+1.70%)
|
0 |
