Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.64	28.33	27.53	27.94	2,324,894	+0.50(+1.83%)
May 30, 2018	27.41	27.65	27.18	27.44	1,465,883	-0.09(-0.32%)
May 29, 2018	27.34	27.78	27.10	27.53	1,373,452	-0.04(-0.14%)
May 25, 2018		27.57	27.57	27.57	0	-0.26(-0.92%)
May 24, 2018	28.31	28.39	27.54	27.83	1,037,989	-0.59(-2.08%)
May 23, 2018	28.15	28.49	28.14	28.42	459,548	+0.08(+0.28%)
May 22, 2018	28.68	28.68	28.24	28.34	897,281	-0.24(-0.83%)
May 21, 2018	28.52	28.80	28.48	28.57	1,011,663	+0.01(+0.03%)
May 18, 2018	28.58	28.93	28.38	28.56	1,251,717	+0.01(+0.03%)
May 17, 2018	28.90	29.30	28.39	28.55	1,125,268	-0.42(-1.46%)
May 16, 2018	29.25	29.52	28.72	28.98	1,035,983	-0.16(-0.54%)
May 15, 2018	28.61	29.28	28.52	29.13	1,452,835	+0.25(+0.85%)
May 14, 2018	28.69	29.06	28.68	28.89	770,836	+0.23(+0.79%)
May 11, 2018	28.79	29.03	28.49	28.66	1,016,471	-0.02(-0.07%)
May 10, 2018	29.06	29.28	28.64	28.68	1,022,839	-0.32(-1.12%)
May 09, 2018	29.53	29.60	28.58	29.01	1,805,606	-0.35(-1.21%)
May 08, 2018	29.01	30.84	28.60	29.36	2,300,286	+0.20(+0.67%)
May 07, 2018	29.10	29.40	28.98	29.16	1,518,601	+0.08(+0.27%)
May 04, 2018	28.59	29.69	28.31	29.09	1,713,782	+0.33(+1.16%)
May 03, 2018	28.52	28.97	27.39	28.75	1,815,067	+0.42(+1.49%)
May 02, 2018	27.55	28.60	27.40	28.33	1,633,235	+0.85(+3.08%)
May 01, 2018	27.64	27.72	26.51	27.48	1,793,795	-0.19(-0.68%)
Apr 30, 2018	28.15	28.59	27.64	27.67	961,925	-0.39(-1.40%)
Apr 27, 2018	28.22	28.30	27.74	28.06	1,388,023	-0.25(-0.87%)
Apr 26, 2018	28.33	28.43	27.89	28.31	1,326,714	+0.08(+0.28%)
Apr 25, 2018	27.82	28.27	27.33	28.23	1,034,486	+0.47(+1.70%)
Apr 24, 2018	28.45	28.56	27.28	27.76	1,609,846	-0.48(-1.71%)
Apr 23, 2018	28.42	28.50	27.75	28.24	2,000,253	-0.15(-0.52%)
Apr 20, 2018	28.92	29.06	28.27	28.39	1,136,115	-0.49(-1.70%)
Apr 19, 2018	29.14	29.14	28.69	28.88	768,217	-0.22(-0.74%)
Apr 18, 2018	29.08	29.18	28.74	29.10	897,745	+0.24(+0.82%)
Apr 17, 2018	28.94	29.25	28.69	28.86	1,134,159	+0.37(+1.31%)
Apr 16, 2018	28.13	28.58	27.86	28.49	699,477	+0.37(+1.33%)
Apr 13, 2018	29.01	29.01	27.54	28.11	1,571,286	-0.72(-2.49%)
Apr 12, 2018	28.66	29.05	28.37	28.83	660,320	+0.23(+0.79%)
Apr 11, 2018	28.74	29.08	28.56	28.60	937,006	-0.39(-1.36%)
Apr 10, 2018	28.47	29.05	27.95	29.00	1,346,625	+0.87(+3.08%)
Apr 09, 2018	28.65	28.71	28.10	28.13	950,822	-0.29(-1.00%)
Apr 06, 2018	28.83	29.04	28.15	28.42	709,784	-0.79(-2.69%)
Apr 05, 2018	29.17	29.57	28.97	29.20	630,338	+0.20(+0.68%)
Apr 04, 2018	27.95	29.03	27.66	29.01	968,764	+0.58(+2.04%)
Apr 03, 2018	28.20	28.68	27.83	28.43	1,466,545	+0.27(+0.94%)
Apr 02, 2018	29.69	29.72	27.63	28.16	2,330,022	-1.61(-5.42%)
Mar 29, 2018		29.77	29.77	29.77	0	+0.55(+1.88%)
Mar 28, 2018	29.46	29.53	28.67	29.22	1,679,137	-0.30(-1.00%)
Mar 27, 2018	30.05	30.12	29.44	29.52	1,151,893	-0.56(-1.86%)
Mar 26, 2018	30.27	30.30	29.63	30.08	870,649	+0.44(+1.49%)
Mar 23, 2018	29.85	30.33	29.52	29.64	885,181	-0.06(-0.20%)
Mar 22, 2018	30.30	30.58	29.66	29.70	1,060,159	-0.87(-2.83%)
Mar 21, 2018	30.62	30.98	30.39	30.56	786,772	+0.06(+0.19%)
Mar 20, 2018	30.81	31.04	30.22	30.50	854,783	-0.20(-0.64%)
Mar 19, 2018	30.39	30.85	29.87	30.70	1,140,254	+0.11(+0.35%)
Mar 16, 2018	30.23	31.16	29.81	30.59	2,001,211	+0.79(+2.64%)
Mar 15, 2018	30.48	30.71	29.40	29.80	1,367,602	-0.65(-2.13%)
Mar 14, 2018	31.39	31.51	30.28	30.45	1,474,439	-0.83(-2.64%)
Mar 13, 2018	31.51	31.80	31.23	31.28	654,519	-0.10(-0.31%)
Mar 12, 2018	31.60	31.69	30.86	31.38	920,414	-0.22(-0.68%)
Mar 09, 2018	31.43	31.77	31.10	31.59	1,033,394	+0.41(+1.32%)
Mar 08, 2018	32.05	32.13	30.28	31.18	2,004,300	-0.69(-2.16%)
Mar 07, 2018		32.41	31.81	31.87	672,056	-0.39(-1.22%)
Mar 06, 2018	32.08	32.47	31.80	32.26	925,299	+0.28(+0.86%)
Mar 05, 2018	31.57	32.28	31.47	31.99	723,689	+0.10(+0.31%)
Mar 02, 2018	31.01	31.98	30.91	31.89	1,086,489	+0.49(+1.57%)