Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	23.53	23.58	23.02	23.17	1,338,776	-0.35(-1.48%)
Feb 27, 2017	23.01	23.88	23.00	23.52	2,423,769	+0.48(+2.11%)
Feb 24, 2017	22.26	23.04	22.11	23.03	1,565,222	+0.45(+1.98%)
Feb 23, 2017	23.19	23.51	21.78	22.58	3,813,645	-0.49(-2.14%)
Feb 22, 2017	23.58	23.88	22.85	23.08	2,739,444	-0.48(-2.02%)
Feb 21, 2017	23.13	23.67	23.01	23.55	2,534,060	+0.53(+2.32%)
Feb 17, 2017		23.02	23.02	23.02	0	-0.37(-1.58%)
Feb 16, 2017	23.95	23.95	23.18	23.39	1,468,790	-0.56(-2.35%)
Feb 15, 2017	23.76	24.11	23.68	23.95	1,710,938	+0.19(+0.82%)
Feb 14, 2017	23.74	23.80	23.46	23.76	1,207,299	-0.14(-0.57%)
Feb 13, 2017	23.96	24.20	23.79	23.89	1,314,207	+0.22(+0.94%)
Feb 10, 2017	23.72	24.07	23.54	23.67	837,200	+0.20(+0.87%)
Feb 09, 2017	23.37	23.60	23.11	23.47	1,156,402	+0.06(+0.25%)
Feb 08, 2017	23.62	23.66	22.97	23.41	2,011,571	-0.28(-1.19%)
Feb 07, 2017	23.99	24.35	23.55	23.69	2,469,856	-0.60(-2.47%)
Feb 06, 2017	24.61	24.61	24.20	24.29	1,572,636	-0.37(-1.49%)
Feb 03, 2017	24.65	24.81	24.43	24.66	1,202,554	+0.28(+1.15%)
Feb 02, 2017	24.32	24.64	24.09	24.38	973,811	-0.06(-0.24%)
Feb 01, 2017	24.49	24.76	24.06	24.44	1,472,870	+0.10(+0.40%)
Jan 31, 2017	24.58	24.75	23.74	24.34	5,256,918	-0.34(-1.38%)
Jan 30, 2017	24.98	25.11	24.43	24.68	2,228,954	-0.57(-2.27%)
Jan 27, 2017	25.35	25.50	25.06	25.25	1,860,239	-0.03(-0.12%)
Jan 26, 2017	25.25	25.66	25.13	25.28	2,146,754	+0.08(+0.31%)
Jan 25, 2017	24.71	25.26	24.55	25.20	3,931,768	+0.84(+3.46%)
Jan 24, 2017	23.52	24.49	23.52	24.36	4,213,027	+1.02(+4.36%)
Jan 23, 2017	23.19	23.44	22.83	23.34	817,172	+0.02(+0.08%)
Jan 20, 2017	23.26	23.45	22.94	23.32	1,687,835	+0.59(+2.60%)
Jan 19, 2017	23.12	23.32	22.71	22.73	885,376	-0.23(-1.01%)
Jan 18, 2017	22.62	23.16	22.62	22.96	1,101,396	+0.32(+1.41%)
Jan 17, 2017	23.03	23.06	22.62	22.64	767,123	-0.38(-1.64%)
Jan 13, 2017		23.02	23.02	23.02	0	+0.41(+1.80%)
Jan 12, 2017	22.93	23.01	22.28	22.61	1,614,456	-0.43(-1.85%)
Jan 11, 2017	23.32	23.34	22.99	23.04	1,079,806	-0.26(-1.12%)
Jan 10, 2017	23.43	23.62	23.08	23.30	2,824,128	+0.06(+0.25%)
Jan 09, 2017	23.17	23.42	22.89	23.24	2,782,373	+0.12(+0.50%)
Jan 06, 2017	23.28	23.39	22.81	23.13	8,466,608	-0.50(-2.13%)
Jan 05, 2017	24.01	24.15	23.47	23.63	1,306,238	-0.37(-1.54%)
Jan 04, 2017	23.54	24.24	23.54	24.00	1,666,977	+0.54(+2.32%)
Jan 03, 2017	23.43	23.84	22.88	23.46	1,150,248	+0.39(+1.68%)
Dec 30, 2016		23.07	23.07	23.07	0	-0.33(-1.41%)
Dec 29, 2016	23.52	23.71	23.35	23.40	843,080	-0.17(-0.74%)
Dec 28, 2016	24.17	24.20	23.52	23.57	1,064,015	-0.48(-1.98%)
Dec 27, 2016	23.62	24.17	23.62	24.05	669,664	+0.55(+2.35%)
Dec 23, 2016		23.50	23.50	23.50	0	+0.03(+0.12%)
Dec 22, 2016	23.71	23.78	23.15	23.47	639,175	-0.24(-1.02%)
Dec 21, 2016	23.42	23.92	23.33	23.71	1,397,788	+0.32(+1.37%)
Dec 20, 2016	22.95	23.42	22.80	23.39	1,221,009	+0.54(+2.38%)
Dec 19, 2016	22.91	23.18	22.55	22.85	872,427	-0.13(-0.55%)
Dec 16, 2016	23.10	23.19	22.77	22.97	1,379,729	-0.04(-0.17%)
Dec 15, 2016	22.69	23.32	22.46	23.01	2,113,975	+0.39(+1.71%)
Dec 14, 2016	22.82	23.09	22.54	22.62	881,029	-0.29(-1.27%)
Dec 13, 2016	23.00	23.25	22.77	22.91	1,060,395	-0.06(-0.25%)
Dec 12, 2016	23.48	23.71	22.62	22.97	3,618,008	-0.60(-2.55%)
Dec 09, 2016	23.35	23.59	23.16	23.57	1,713,986	+0.21(+0.91%)
Dec 08, 2016	23.53	23.53	22.93	23.36	1,742,549	+0.10(+0.42%)
Dec 07, 2016	22.97	23.34	22.63	23.26	1,239,400	+0.20(+0.88%)
Dec 06, 2016	22.90	23.20	22.52	23.06	1,293,467	+0.24(+1.06%)
Dec 05, 2016	22.89	23.00	22.61	22.82	885,020	+0.26(+1.16%)
Dec 02, 2016	22.84	22.86	22.34	22.56	2,090,945	-0.21(-0.94%)