Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	27.95	28.06	27.45	27.58	717,440	-0.25(-0.91%)
Jul 28, 2017	27.35	27.91	27.06	27.83	1,550,688	+0.46(+1.66%)
Jul 27, 2017	27.51	27.81	27.15	27.37	1,262,435	-0.16(-0.60%)
Jul 26, 2017	28.01	28.01	27.48	27.54	787,189	-0.48(-1.70%)
Jul 25, 2017	27.83	28.15	27.73	28.01	959,862	+0.25(+0.91%)
Jul 24, 2017	27.91	27.97	27.74	27.76	722,056	-0.19(-0.69%)
Jul 21, 2017	27.73	27.98	27.41	27.96	795,740	+0.29(+1.05%)
Jul 20, 2017	27.50	27.71	27.25	27.67	1,333,595	+0.10(+0.35%)
Jul 19, 2017	27.11	27.63	26.99	27.57	1,159,339	+0.53(+1.97%)
Jul 18, 2017	27.31	27.53	27.03	27.04	1,176,590	-0.48(-1.76%)
Jul 17, 2017	27.52	27.77	27.32	27.52	1,241,776	-0.21(-0.77%)
Jul 14, 2017	27.89	28.01	27.66	27.73	1,232,609	-0.16(-0.59%)
Jul 13, 2017	27.97	28.15	27.73	27.90	840,199	-0.17(-0.62%)
Jul 12, 2017	28.25	28.53	27.99	28.07	1,296,728	+0.10(+0.35%)
Jul 11, 2017	28.42	28.42	27.56	27.98	1,471,517	-0.52(-1.84%)
Jul 10, 2017	28.61	28.64	28.21	28.50	1,617,983	-0.27(-0.94%)
Jul 07, 2017	28.23	28.77	28.09	28.77	1,175,259	+0.65(+2.31%)
Jul 06, 2017	28.14	28.39	27.97	28.12	1,121,722	-0.29(-1.02%)
Jul 05, 2017	28.06	28.52	28.03	28.41	1,814,175	+0.31(+1.10%)
Jul 03, 2017	28.10	28.31	27.69	28.10	658,213	+0.11(+0.38%)
Jun 30, 2017	27.67	28.15	27.10	28.00	1,576,873	+0.41(+1.48%)
Jun 29, 2017	27.70	27.90	27.21	27.59	1,336,885	-0.07(-0.25%)
Jun 28, 2017	27.64	27.95	27.43	27.66	922,995	+0.29(+1.06%)
Jun 27, 2017	28.00	28.06	27.36	27.37	1,120,569	-0.70(-2.49%)
Jun 26, 2017	27.58	28.36	27.54	28.06	1,636,236	+0.37(+1.33%)
Jun 23, 2017	26.82	27.69	26.50	27.69	2,262,710	+0.92(+3.44%)
Jun 22, 2017	26.71	26.95	26.40	26.77	1,016,659	+0.11(+0.40%)
Jun 21, 2017	27.00	27.09	26.38	26.67	965,916	-0.28(-1.04%)
Jun 20, 2017	27.30	27.31	26.64	26.95	982,552	-0.45(-1.63%)
Jun 19, 2017	27.43	27.66	27.25	27.39	827,706	-0.04(-0.14%)
Jun 16, 2017	26.96	27.45	26.92	27.43	1,559,508	+0.19(+0.71%)
Jun 15, 2017	27.16	27.62	27.04	27.24	1,102,461	-0.27(-0.99%)
Jun 14, 2017	27.79	27.79	27.38	27.51	1,295,560	-0.28(-1.01%)
Jun 13, 2017	27.01	27.84	26.84	27.79	1,627,724	+0.92(+3.43%)
Jun 12, 2017	27.18	27.29	26.62	26.87	1,599,319	-0.37(-1.35%)
Jun 09, 2017	27.10	27.66	27.08	27.24	1,402,536	+0.17(+0.64%)
Jun 08, 2017	26.99	27.47	26.60	27.06	1,358,342	+0.56(+2.12%)
Jun 07, 2017	26.43	26.77	26.29	26.50	869,048	+0.09(+0.33%)
Jun 06, 2017	26.09	26.57	25.77	26.41	1,019,486	+0.08(+0.29%)
Jun 05, 2017	26.40	26.51	26.14	26.34	885,642	-0.18(-0.69%)
Jun 02, 2017	26.35	26.76	26.24	26.52	1,052,974	+0.23(+0.89%)
Jun 01, 2017	26.12	26.36	25.79	26.29	1,155,090	+0.24(+0.93%)
May 31, 2017	26.26	26.36	25.45	26.05	1,620,886	-0.19(-0.74%)
May 30, 2017	26.18	26.44	25.88	26.24	1,524,823	-0.11(-0.40%)
May 26, 2017	26.30	26.35	25.96	26.35	984,069	-0.11(-0.40%)
May 25, 2017	26.18	26.75	26.07	26.45	1,209,615	+0.43(+1.64%)
May 24, 2017	26.21	26.41	25.70	26.03	1,506,053	-0.20(-0.78%)
May 23, 2017	26.44	26.44	25.85	26.23	638,234	-0.09(-0.33%)
May 22, 2017	26.33	26.49	26.18	26.32	856,186	+0.12(+0.44%)
May 19, 2017	26.51	26.80	26.15	26.20	1,072,960	-0.23(-0.88%)
May 18, 2017	25.56	26.54	25.28	26.43	1,468,922	+0.77(+2.98%)
May 17, 2017	25.91	25.95	24.95	25.67	2,212,646	-0.64(-2.43%)
May 16, 2017	26.71	26.84	26.25	26.31	1,310,394	-0.40(-1.49%)
May 15, 2017	26.17	26.75	26.14	26.71	1,012,564	+0.63(+2.42%)
May 12, 2017	26.24	26.24	25.78	26.08	1,007,124	-0.20(-0.77%)
May 11, 2017	26.59	26.59	25.76	26.28	1,252,773	-0.38(-1.42%)
May 10, 2017	26.83	27.22	26.56	26.66	1,848,915	-0.11(-0.40%)
May 09, 2017	26.88	27.07	26.58	26.76	1,351,823	-0.08(-0.29%)
May 08, 2017	27.05	27.11	26.71	26.84	870,207	-0.30(-1.11%)
May 05, 2017	27.82	27.84	27.04	27.14	2,197,529	-0.60(-2.17%)
May 04, 2017	27.48	27.80	27.21	27.74	3,652,557	+0.53(+1.96%)
May 03, 2017	27.37	27.62	26.62	27.21	4,839,982	+1.13(+4.35%)
May 02, 2017	25.91	26.66	25.84	26.08	3,398,371	+0.40(+1.55%)