Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	32.98	32.99	30.89	31.42	2,118,775	-1.25(-3.82%)
Jan 30, 2018	32.36	32.82	32.15	32.66	914,071	+0.06(+0.18%)
Jan 29, 2018	33.26	33.27	32.51	32.61	1,095,415	-0.49(-1.49%)
Jan 26, 2018	32.89	33.49	32.64	33.10	1,100,512	+0.31(+0.96%)
Jan 25, 2018	32.47	32.92	32.13	32.78	736,375	+0.55(+1.71%)
Jan 24, 2018	32.13	32.80	31.94	32.23	1,164,949	+0.25(+0.77%)
Jan 23, 2018	30.90	32.07	30.77	31.99	1,936,639	+1.00(+3.24%)
Jan 22, 2018	30.68	31.03	30.29	30.98	726,455	+0.40(+1.32%)
Jan 19, 2018	30.57	30.87	30.47	30.58	614,419	-0.01(-0.03%)
Jan 18, 2018	31.00	31.12	30.52	30.59	974,428	-0.35(-1.14%)
Jan 17, 2018	31.01	31.11	30.44	30.94	855,947	+0.09(+0.29%)
Jan 16, 2018	31.49	31.62	30.74	30.86	604,741	-0.46(-1.48%)
Jan 12, 2018		31.32	31.32	31.32	0	+0.20(+0.63%)
Jan 11, 2018	30.84	31.13	30.48	31.12	1,083,511	+0.59(+1.93%)
Jan 10, 2018	30.89	31.00	30.39	30.53	1,374,997	-0.54(-1.74%)
Jan 09, 2018	31.32	31.68	31.03	31.07	740,316	-0.14(-0.44%)
Jan 08, 2018	30.89	31.25	30.80	31.21	985,236	+0.11(+0.35%)
Jan 05, 2018	31.27	31.30	30.74	31.10	1,166,616	-0.06(-0.19%)
Jan 04, 2018	31.83	31.94	31.15	31.16	1,243,638	-0.40(-1.28%)
Jan 03, 2018	31.60	31.94	31.42	31.56	1,303,247	+0.17(+0.53%)
Jan 02, 2018	31.07	31.41	30.77	31.40	1,705,591	+0.48(+1.56%)
Dec 29, 2017		30.91	30.91	30.91	0	+0.23(+0.74%)
Dec 28, 2017	30.79	30.79	30.38	30.69	483,108	+0.02(+0.06%)
Dec 27, 2017	30.77	30.95	30.53	30.67	726,185	-0.10(-0.32%)
Dec 26, 2017	30.21	30.86	30.20	30.77	569,096	+0.54(+1.79%)
Dec 22, 2017	30.51	30.56	29.72	30.23	1,334,950	-0.07(-0.23%)
Dec 21, 2017	29.72	30.35	29.49	30.30	1,153,637	+0.76(+2.56%)
Dec 20, 2017	29.64	29.69	29.10	29.54	1,566,263	+0.14(+0.47%)
Dec 19, 2017	30.54	31.23	29.27	29.40	2,123,531	-1.14(-3.73%)
Dec 18, 2017	29.95	30.62	29.78	30.54	856,359	+0.91(+3.09%)
Dec 15, 2017	30.04	30.21	29.55	29.63	1,691,200	-0.09(-0.30%)
Dec 14, 2017	30.63	30.70	29.33	29.71	997,756	-0.87(-2.83%)
Dec 13, 2017	30.64	30.76	30.29	30.58	1,080,066	-0.09(-0.29%)
Dec 12, 2017	31.01	31.49	30.57	30.67	1,439,132	-0.31(-1.02%)
Dec 11, 2017	31.95	31.95	30.69	30.98	1,334,117	-0.90(-2.84%)
Dec 08, 2017	31.19	32.05	31.11	31.89	1,594,670	+0.00(+0.00%)
Dec 07, 2017	29.79	30.91	29.58		1,430,392	+0.00(+0.00%)
Dec 06, 2017	30.14	30.37	29.70	29.71	634,874	-0.57(-1.89%)
Dec 05, 2017	30.51	30.81	30.15	30.28	1,014,119	-0.22(-0.73%)
Dec 04, 2017	29.75	30.84	29.59	30.51	1,197,188	+1.22(+4.17%)
Dec 01, 2017	29.90	29.90	28.87	29.29	940,205	-0.54(-1.82%)
Nov 30, 2017	29.63	29.95	29.23	29.83	1,683,436	+0.35(+1.18%)
Nov 29, 2017	28.60	29.48	28.27	29.48	1,153,633	+0.96(+3.37%)
Nov 28, 2017	28.37	28.76	28.27	28.52	1,210,696	+0.23(+0.82%)
Nov 27, 2017	28.29	28.83	27.97	28.29	1,845,284	-0.42(-1.45%)
Nov 24, 2017	28.97	29.07	28.67	28.70	183,592	-0.15(-0.50%)
Nov 22, 2017	28.96	29.08	28.76	28.85	716,182	-0.05(-0.17%)
Nov 21, 2017	28.84	29.05	28.65	28.90	967,361	+0.24(+0.85%)
Nov 20, 2017	28.59	29.09	28.55	28.65	897,731	+0.07(+0.24%)
Nov 17, 2017	28.25	28.92	28.25	28.59	1,059,914	+0.16(+0.58%)
Nov 16, 2017	28.39	28.86	28.19	28.42	1,639,139	+0.24(+0.86%)
Nov 15, 2017	28.83	28.89	28.15	28.18	1,040,471	-0.81(-2.81%)
Nov 14, 2017	29.33	29.40	28.79	28.99	642,043	-0.46(-1.55%)
Nov 13, 2017	29.25	29.54	29.13	29.45	514,382	+0.02(+0.07%)
Nov 10, 2017	29.39	29.60	29.26	29.43	583,702	-0.08(-0.26%)
Nov 09, 2017	29.26	29.72	29.14	29.51	812,226	+0.00(+0.00%)
Nov 08, 2017	29.39	29.66	28.96	29.51	1,606,362	+0.00(+0.00%)
Nov 07, 2017	29.81	29.86	29.26	29.51	1,373,275	-0.41(-1.36%)
Nov 06, 2017	30.08	30.21	29.66	29.92	1,422,698	-0.04(-0.13%)
Nov 03, 2017	29.72	29.96	29.36	29.95	1,046,176	+0.22(+0.75%)
Nov 02, 2017	29.84	30.62	29.55	29.73	1,746,695	-0.22(-0.74%)