Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2017	30.62	30.69	29.60	29.95	2,043,617	-0.49(-1.62%)
Oct 31, 2017	30.79	31.27	30.42	30.45	1,812,277	-0.21(-0.70%)
Oct 30, 2017	30.58	31.45	30.07	30.66	3,496,409	+0.29(+0.96%)
Oct 27, 2017	30.93	30.99	30.23	30.37	2,282,678	-0.60(-1.94%)
Oct 26, 2017	30.98	31.16	30.78	30.97	875,670	+0.13(+0.41%)
Oct 25, 2017	31.50	31.50	30.43	30.85	1,344,485	-0.80(-2.51%)
Oct 24, 2017	31.32	31.64	30.96	31.64	1,747,284	+0.79(+2.55%)
Oct 23, 2017	30.99	31.68	30.77	30.86	2,168,192	+0.05(+0.16%)
Oct 20, 2017	30.95	31.09	30.74	30.81	1,321,195	+0.20(+0.67%)
Oct 19, 2017	29.80	30.72	29.63	30.60	704,271	+0.60(+2.00%)
Oct 18, 2017	30.34	30.41	29.98	30.00	999,671	-0.15(-0.48%)
Oct 17, 2017	30.62	30.72	30.05	30.15	841,493	-0.39(-1.27%)
Oct 16, 2017	30.71	30.78	30.26	30.54	754,629	-0.02(-0.06%)
Oct 13, 2017	30.95	31.04	30.45	30.56	485,683	-0.21(-0.69%)
Oct 12, 2017	30.46	31.18	30.41	30.77	851,370	+0.27(+0.89%)
Oct 11, 2017	30.54	30.74	30.38	30.50	428,780	+0.09(+0.29%)
Oct 10, 2017	30.74	30.80	30.26	30.41	1,079,250	-0.20(-0.67%)
Oct 09, 2017	30.39	30.92	29.84	30.61	1,648,807	+0.27(+0.89%)
Oct 06, 2017	31.21	31.39	30.33	30.34	3,432,759	-1.32(-4.17%)
Oct 05, 2017	31.35	31.70	31.20	31.66	606,126	+0.31(+0.99%)
Oct 04, 2017	31.03	31.36	30.76	31.35	661,788	+0.11(+0.34%)
Oct 03, 2017	31.19	31.31	30.91	31.24	726,020	+0.10(+0.31%)