Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	23.05	23.34	22.75	23.05	1,553,115	+0.21(+0.93%)
Nov 29, 2016	22.60	22.97	22.57	22.84	1,595,245	+0.22(+0.99%)
Nov 28, 2016	23.57	23.76	22.40	22.61	2,023,494	-1.10(-4.62%)
Nov 25, 2016	23.82	23.84	23.51	23.71	443,807	+0.02(+0.08%)
Nov 23, 2016		23.69	23.69	23.69	0	+0.58(+2.52%)
Nov 22, 2016	23.34	23.41	22.22	23.11	2,815,703	-0.03(-0.13%)
Nov 21, 2016	23.22	23.53	22.91	23.14	1,729,956	+0.13(+0.55%)
Nov 18, 2016	23.04	23.13	22.69	23.01	2,321,935	-0.12(-0.50%)
Nov 17, 2016	23.27	23.38	22.70	23.13	1,856,162	-0.09(-0.38%)
Nov 16, 2016	22.70	23.46	22.50	23.21	2,996,232	-0.48(-2.05%)
Nov 15, 2016	23.96	23.97	22.99	23.70	3,107,504	-0.32(-1.33%)
Nov 14, 2016	23.59	24.06	23.20	24.02	4,387,411	+0.76(+3.25%)
Nov 11, 2016	23.27	23.46	22.36	23.26	5,932,243	+0.12(+0.50%)
Nov 10, 2016	22.67	23.71	22.30	23.15	11,600,736	+1.08(+4.88%)
Nov 09, 2016	21.49	23.81	21.21	22.07	6,916,839	+1.89(+9.37%)
Nov 08, 2016	20.17	20.54	19.90	20.18	1,220,365	-0.05(-0.24%)
Nov 07, 2016	19.70	20.32	19.67	20.23	2,634,876	+1.10(+5.73%)
Nov 04, 2016	18.37	19.44	18.28	19.13	1,284,276	+0.78(+4.23%)
Nov 03, 2016	19.27	19.37	18.28	18.36	2,086,926	-0.68(-3.57%)
Nov 02, 2016	19.01	20.11	18.98	19.04	3,187,698	+0.40(+2.13%)
Nov 01, 2016	18.23	18.74	18.05	18.64	2,576,686	+0.47(+2.56%)
Oct 31, 2016	18.08	18.39	18.00	18.17	1,103,842	+0.09(+0.48%)
Oct 28, 2016	17.76	18.26	17.63	18.09	985,665	+0.35(+1.97%)
Oct 27, 2016	18.11	18.11	17.50	17.74	856,295	-0.30(-1.67%)
Oct 26, 2016	18.08	18.28	17.93	18.04	549,511	-0.21(-1.17%)
Oct 25, 2016	18.65	18.67	18.19	18.25	406,515	-0.41(-2.18%)
Oct 24, 2016	18.70	18.82	18.49	18.66	732,821	+0.14(+0.73%)
Oct 21, 2016	18.05	18.53	17.94	18.52	1,098,422	+0.18(+1.00%)
Oct 20, 2016	18.27	18.55	18.22	18.34	720,130	-0.05(-0.26%)
Oct 19, 2016	18.21	18.61	17.94	18.39	702,299	+0.21(+1.17%)
Oct 18, 2016	18.78	18.78	18.13	18.17	1,095,810	-0.24(-1.32%)
Oct 17, 2016	18.47	18.61	18.31	18.41	552,103	-0.05(-0.26%)
Oct 14, 2016	18.60	18.78	18.34	18.46	645,070	+0.06(+0.32%)
Oct 13, 2016	17.94	18.49	17.59	18.41	1,075,501	+0.19(+1.07%)
Oct 12, 2016	17.91	18.28	17.60	18.21	882,124	+0.30(+1.68%)
Oct 11, 2016	17.63	18.19	17.59	17.91	1,404,257	-0.50(-2.74%)
Oct 10, 2016	18.45	18.69	18.30	18.41	676,064	+0.21(+1.17%)
Oct 07, 2016	18.75	18.75	18.18	18.20	1,112,532	-0.57(-3.05%)
Oct 06, 2016	18.18	18.82	18.18	18.77	993,744	+0.52(+2.87%)
Oct 05, 2016	18.03	18.26	17.87	18.25	672,187	+0.38(+2.12%)
Oct 04, 2016	17.79	17.91	17.50	17.87	768,010	+0.12(+0.66%)
Oct 03, 2016	17.91	18.11	17.57	17.76	1,136,915	-0.23(-1.29%)
Sep 30, 2016	18.53	18.58	17.86	17.99	1,904,638	-0.51(-2.78%)
Sep 29, 2016	18.79	18.82	18.26	18.50	1,686,454	-0.40(-2.10%)
Sep 28, 2016	18.71	18.97	18.57	18.90	903,585	+0.30(+1.62%)
Sep 27, 2016	18.66	18.72	18.27	18.60	499,066	-0.05(-0.26%)
Sep 26, 2016	18.52	19.05	18.52	18.65	1,129,122	+0.03(+0.16%)
Sep 23, 2016	18.71	18.92	18.55	18.62	802,637	-0.05(-0.26%)
Sep 22, 2016	18.41	18.86	18.25	18.67	1,541,096	+0.44(+2.39%)
Sep 21, 2016	17.54	18.24	17.50	18.23	1,282,398	+0.75(+4.27%)
Sep 20, 2016	17.89	17.89	17.45	17.48	635,248	-0.28(-1.58%)
Sep 19, 2016	17.75	18.07	17.49	17.77	1,492,004	+0.11(+0.60%)
Sep 16, 2016	17.70	18.17	17.60	17.66	2,582,219	-0.08(-0.44%)
Sep 15, 2016	17.25	17.77	17.08	17.74	1,348,704	+0.48(+2.81%)
Sep 14, 2016	17.42	17.47	16.95	17.25	942,147	-0.12(-0.67%)
Sep 13, 2016	17.77	18.03	17.20	17.37	819,718	-0.64(-3.55%)
Sep 12, 2016	17.32	18.14	17.22	18.01	1,246,665	+0.61(+3.51%)
Sep 09, 2016	18.24	18.24	17.21	17.40	1,245,718	-0.95(-5.18%)
Sep 08, 2016	18.33	18.54	18.12	18.35	1,022,316	+0.00(+0.00%)
Sep 07, 2016	18.12	18.47	18.02	18.35	2,179,597	+0.03(+0.16%)
Sep 06, 2016	19.02	19.02	17.89	18.32	1,663,116	-0.68(-3.57%)
Sep 02, 2016	19.04	19.00	19.00	19.00	557,281	+0.09(+0.46%)