Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	17.55	17.86	17.34	17.71	753,147	+0.22(+1.28%)
Feb 26, 2016	16.97	17.82	16.95	17.48	651,459	+0.65(+3.86%)
Feb 25, 2016	16.57	16.88	16.16	16.83	498,825	+0.28(+1.70%)
Feb 24, 2016	16.05	16.65	15.79	16.55	919,066	+0.34(+2.09%)
Feb 23, 2016	16.11	16.74	15.93	16.21	680,447	-0.04(-0.24%)
Feb 22, 2016	16.16	16.74	16.04	16.25	665,368	+0.47(+2.95%)
Feb 19, 2016	15.71	15.98	15.02	15.79	981,012	-0.01(-0.06%)
Feb 18, 2016	16.77	16.79	15.49	15.80	923,949	-0.97(-5.78%)
Feb 17, 2016	17.38	17.89	16.16	16.77	1,721,653	+0.09(+0.52%)
Feb 16, 2016	15.83	17.14	15.53	16.68	1,343,639	+1.05(+6.70%)
Feb 12, 2016	15.04	15.63	15.63	15.63	894,598	+0.78(+5.22%)
Feb 11, 2016	14.11	15.29	14.00	14.86	2,094,608	+0.53(+3.72%)
Feb 10, 2016	13.62	15.15	13.51	14.32	1,799,550	+0.88(+6.57%)
Feb 09, 2016	13.11	13.75	12.72	13.44	1,005,991	+0.04(+0.29%)
Feb 08, 2016	14.83	14.83	13.14	13.40	552,681	-1.74(-11.47%)
Feb 05, 2016	15.41	15.75	14.98	15.14	539,235	-0.29(-1.89%)
Feb 04, 2016	14.37	15.72	14.37	15.43	841,266	+1.08(+7.50%)
Feb 03, 2016	14.39	14.39	13.34	14.35	404,525	+0.30(+2.14%)
Feb 02, 2016	14.74	14.84	13.90	14.05	544,747	-0.92(-6.15%)
Feb 01, 2016	15.08	15.27	14.74	14.97	562,019	-0.42(-2.71%)
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%)