Groupe Dynamite Inc. (TSX:GRGD)
Canada · Delayed Price · Currency is CAD 37.73
+0.73 (1.97%)
Aug 8, 2025, 4:00 PM EDT
Summit Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 37.20 | 37.79 | 36.48 | 37.73 | 37.73 | 1.97% | 217,400 |
| Aug 7, 2025 | 36.75 | 37.42 | 36.07 | 37.00 | 37.00 | 1.84% | 152,300 |
| Aug 6, 2025 | 36.50 | 36.60 | 35.33 | 36.33 | 36.33 | -0.36% | 207,700 |
| Aug 5, 2025 | 34.36 | 36.69 | 34.25 | 36.46 | 36.46 | 7.36% | 309,300 |
| Aug 1, 2025 | 33.86 | 34.22 | 33.23 | 33.96 | 33.96 | 0.30% | 146,200 |
| Jul 31, 2025 | 33.34 | 34.31 | 32.77 | 33.86 | 33.86 | 1.90% | 174,114 |
| Jul 30, 2025 | 32.59 | 33.94 | 32.52 | 33.23 | 33.23 | 1.40% | 191,243 |
| Jul 29, 2025 | 31.99 | 33.51 | 31.02 | 32.77 | 32.77 | 3.18% | 266,933 |
| Jul 28, 2025 | 30.85 | 32.04 | 30.37 | 31.76 | 31.76 | 2.92% | 247,800 |
| Jul 25, 2025 | 30.11 | 31.27 | 30.11 | 30.86 | 30.86 | 1.21% | 167,100 |
| Jul 24, 2025 | 29.02 | 30.75 | 28.87 | 30.49 | 30.49 | 5.14% | 238,600 |
| Jul 23, 2025 | 29.80 | 29.80 | 28.94 | 29.00 | 29.00 | -2.36% | 126,139 |
| Jul 22, 2025 | 30.00 | 30.26 | 28.80 | 29.70 | 29.70 | -0.34% | 127,900 |
| Jul 21, 2025 | 29.38 | 29.98 | 29.25 | 29.80 | 29.80 | 1.43% | 52,919 |
| Jul 18, 2025 | 28.65 | 29.54 | 28.65 | 29.38 | 29.38 | 1.80% | 53,641 |
| Jul 17, 2025 | 28.75 | 29.11 | 28.75 | 28.86 | 28.86 | 0.70% | 73,300 |
| Jul 16, 2025 | 28.60 | 28.95 | 28.33 | 28.66 | 28.66 | 0.39% | 122,732 |
| Jul 15, 2025 | 28.46 | 28.80 | 28.38 | 28.55 | 28.55 | -0.17% | 74,500 |
| Jul 14, 2025 | 28.66 | 28.89 | 27.92 | 28.60 | 28.60 | 0.07% | 68,107 |
| Jul 11, 2025 | 28.53 | 28.97 | 28.31 | 28.58 | 28.58 | -1.38% | 78,200 |
| Jul 10, 2025 | 27.55 | 29.17 | 27.25 | 28.98 | 28.98 | 6.08% | 113,513 |
| Jul 9, 2025 | 27.55 | 27.84 | 27.12 | 27.32 | 27.32 | -0.44% | 75,003 |
| Jul 8, 2025 | 27.41 | 28.00 | 27.34 | 27.44 | 27.44 | 0.77% | 107,600 |
| Jul 7, 2025 | 26.60 | 27.31 | 26.60 | 27.23 | 27.23 | 2.79% | 84,400 |
| Jul 4, 2025 | 26.87 | 26.87 | 26.34 | 26.49 | 26.49 | -1.56% | 96,414 |
| Jul 3, 2025 | 26.96 | 27.20 | 26.57 | 26.91 | 26.91 | -0.74% | 95,200 |
| Jul 2, 2025 | 25.73 | 27.11 | 25.63 | 27.11 | 27.11 | 3.28% | 166,700 |
| Jun 30, 2025 | 26.14 | 26.70 | 26.08 | 26.25 | 26.25 | 0.46% | 51,146 |
| Jun 27, 2025 | 27.00 | 27.25 | 25.94 | 26.13 | 26.13 | -3.51% | 143,000 |
| Jun 26, 2025 | 26.25 | 27.15 | 26.00 | 27.08 | 27.08 | 4.64% | 179,710 |
| Jun 25, 2025 | 25.19 | 25.92 | 24.99 | 25.88 | 25.88 | 3.03% | 152,140 |
| Jun 24, 2025 | 24.62 | 25.28 | 23.84 | 25.12 | 25.12 | 3.25% | 147,700 |
| Jun 23, 2025 | 23.01 | 24.48 | 22.91 | 24.33 | 24.33 | 4.60% | 124,230 |
| Jun 20, 2025 | 22.80 | 23.82 | 22.12 | 23.26 | 23.26 | 1.13% | 131,700 |
| Jun 19, 2025 | 22.14 | 23.29 | 22.14 | 23.00 | 23.00 | 1.23% | 74,000 |
| Jun 18, 2025 | 20.55 | 23.36 | 20.55 | 22.72 | 22.72 | 15.80% | 392,400 |
| Jun 17, 2025 | 19.50 | 20.39 | 18.52 | 19.62 | 19.62 | 18.84% | 449,809 |
| Jun 16, 2025 | 16.92 | 17.49 | 16.38 | 16.51 | 16.51 | -2.25% | 98,100 |
| Jun 13, 2025 | 16.60 | 16.91 | 16.02 | 16.89 | 16.89 | 1.75% | 46,000 |
| Jun 12, 2025 | 16.42 | 16.84 | 16.30 | 16.60 | 16.60 | 1.28% | 26,445 |
| Jun 11, 2025 | 16.11 | 16.39 | 15.62 | 16.39 | 16.39 | 1.86% | 30,632 |
| Jun 10, 2025 | 16.21 | 16.21 | 15.67 | 16.09 | 16.09 | -0.19% | 48,000 |
| Jun 9, 2025 | 16.10 | 16.20 | 15.92 | 16.12 | 16.12 | 0.12% | 20,127 |
| Jun 6, 2025 | 16.00 | 16.34 | 15.91 | 16.10 | 16.10 | 0.69% | 37,100 |
| Jun 5, 2025 | 16.37 | 16.37 | 15.91 | 15.99 | 15.99 | -1.54% | 32,200 |
| Jun 4, 2025 | 16.09 | 16.24 | 15.95 | 16.24 | 16.24 | -0.25% | 23,707 |
| Jun 3, 2025 | 16.40 | 16.53 | 16.00 | 16.28 | 16.28 | 0.31% | 22,900 |
| Jun 2, 2025 | 16.21 | 16.40 | 15.70 | 16.23 | 16.23 | -1.64% | 38,100 |
| May 30, 2025 | 16.52 | 16.52 | 16.05 | 16.50 | 16.50 | -0.12% | 44,500 |
| May 29, 2025 | 16.33 | 16.77 | 15.73 | 16.52 | 16.52 | 2.29% | 72,829 |