Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	14.48	15.61	14.48	15.39	946,519	+0.94(+6.51%)
Jan 28, 2016	13.83	13.83	13.57	14.45	717,123	+0.84(+6.20%)
Jan 27, 2016	13.95	14.08	13.57	13.61	1,719,628	-0.36(-2.57%)
Jan 26, 2016	14.08	14.29	13.57	13.96	645,418	+0.07(+0.49%)
Jan 25, 2016	14.55	14.73	13.83	13.90	403,090	-0.69(-4.72%)
Jan 22, 2016	14.52	15.34	14.41	14.58	583,451	+0.38(+2.66%)
Jan 21, 2016	14.23	14.67	14.03	14.21	644,934	-0.04(-0.27%)
Jan 20, 2016	13.92	14.41	13.50	14.24	768,265	-0.30(-2.07%)
Jan 19, 2016	15.07	15.23	14.32	14.55	376,145	-0.20(-1.38%)
Jan 15, 2016	15.05	14.75	14.75	14.75	1,488,179	-0.88(-5.64%)
Jan 14, 2016	15.40	15.74	14.84	15.63	1,126,834	+0.38(+2.48%)
Jan 13, 2016	16.16	16.22	15.10	15.25	562,682	-0.90(-5.58%)
Jan 12, 2016	16.01	16.18	15.36	16.16	556,994	+0.29(+1.83%)
Jan 11, 2016	16.14	16.24	15.70	15.86	1,734,344	-0.15(-0.91%)
Jan 08, 2016	16.78	16.83	15.83	16.01	988,615	-0.55(-3.34%)
Jan 07, 2016	17.12	17.26	16.50	16.56	487,700	-0.93(-5.32%)
Jan 06, 2016	18.20	18.39	16.85	17.49	1,447,036	-1.10(-5.89%)
Jan 05, 2016	19.39	19.39	18.20	18.59	816,732	-0.67(-3.47%)
Jan 04, 2016	19.52	19.57	18.70	19.26	496,613	-0.17(-0.90%)
Dec 31, 2015	19.39	19.43	19.43	19.43	414,557	-0.07(-0.35%)
Dec 30, 2015	19.83	20.09	19.41	19.50	259,432	-0.37(-1.85%)
Dec 29, 2015	19.82	20.17	19.52	19.87	389,439	+0.22(+1.14%)
Dec 28, 2015	19.57	19.83	19.16	19.65	501,348	-0.10(-0.49%)
Dec 24, 2015	19.77	19.74	19.74	19.74	181,704	-0.07(-0.34%)
Dec 23, 2015	19.17	19.89	19.17	19.81	274,374	+0.74(+3.86%)
Dec 22, 2015	19.05	19.27	18.81	19.07	322,675	+0.12(+0.61%)
Dec 21, 2015	18.65	18.98	18.44	18.96	511,366	+0.41(+2.20%)
Dec 18, 2015	18.52	18.93	18.39	18.55	1,627,689	-0.04(-0.21%)
Dec 17, 2015	19.19	19.27	18.58	18.59	558,109	-0.56(-2.94%)
Dec 16, 2015	18.74	19.37	18.60	19.15	631,709	+0.49(+2.65%)
Dec 15, 2015	18.60	18.96	18.41	18.66	519,383	+0.29(+1.58%)
Dec 14, 2015	19.68	19.78	18.25	18.37	1,070,070	-1.29(-6.56%)
Dec 11, 2015	19.72	19.90	19.35	19.66	520,451	-0.39(-1.94%)
Dec 10, 2015	19.91	20.65	19.80	20.04	948,717	+0.08(+0.39%)
Dec 09, 2015	20.92	21.00	19.32	19.97	1,359,397	-1.43(-6.66%)
Dec 08, 2015	21.53	21.81	21.13	21.39	446,602	-0.41(-1.87%)
Dec 07, 2015	22.36	22.46	21.51	21.80	582,012	-0.56(-2.52%)
Dec 04, 2015	22.01	22.39	21.79	22.36	444,150	+0.36(+1.63%)
Dec 03, 2015	22.82	23.13	21.79	22.00	1,058,988	-0.72(-3.16%)
Dec 02, 2015	22.25	22.98	22.23	22.72	605,415	+0.46(+2.05%)
Dec 01, 2015	22.21	22.47	21.35	22.26	819,751	+0.18(+0.83%)
Nov 30, 2015	22.25	22.71	21.90	22.08	992,245	-0.11(-0.48%)
Nov 27, 2015	22.18	22.25	21.93	22.19	173,092	+0.08(+0.35%)
Nov 25, 2015	21.96	22.11	22.11	22.11	838,190	+0.15(+0.66%)
Nov 24, 2015	22.22	22.22	21.86	21.96	848,586	-0.47(-2.08%)
Nov 23, 2015	21.93	22.85	21.93	22.43	575,790	+0.44(+1.98%)
Nov 20, 2015	22.49	23.04	21.93	21.99	731,111	-0.31(-1.39%)
Nov 19, 2015	22.92	23.19	22.26	22.30	628,591	-0.53(-2.34%)
Nov 18, 2015	22.82	23.07	22.43	22.84	875,990	+0.03(+0.13%)
Nov 17, 2015	23.23	23.48	22.65	22.81	435,562	-0.41(-1.75%)
Nov 16, 2015	23.22	23.65	22.79	23.21	517,300	-0.04(-0.17%)
Nov 13, 2015	22.22	23.67	21.93	23.25	857,897	+1.05(+4.72%)
Nov 12, 2015	22.65	23.13	22.13	22.21	357,511	-0.84(-3.66%)
Nov 11, 2015	22.67	23.25	22.51	23.05	267,190	+0.49(+2.19%)
Nov 10, 2015	22.84	23.13	22.21	22.56	463,633	-0.34(-1.48%)
Nov 09, 2015	23.76	23.76	22.14	22.89	595,926	-0.94(-3.95%)
Nov 06, 2015	22.76	24.21	22.70	23.84	1,556,232	+0.97(+4.24%)
Nov 05, 2015	21.35	23.24	21.25	22.87	1,003,717	+1.52(+7.13%)
Nov 04, 2015	20.56	21.67	20.27	21.34	956,251	+0.76(+3.67%)
Nov 03, 2015	20.90	21.43	19.77	20.59	1,479,271	-0.11(-0.52%)