Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	12.11	12.34	11.99	12.19	1,058,900	+0.10(+0.81%)
Dec 28, 2018	12.41	12.49	12.06	12.09	1,148,193	-0.25(-1.99%)
Dec 27, 2018	11.73	12.35	11.68	12.34	1,485,492	+0.35(+2.95%)
Dec 26, 2018	11.31	12.00	11.07	11.99	1,569,971	+0.68(+6.00%)
Dec 24, 2018	11.40	11.70	11.06	11.31	985,371	-0.14(-1.20%)
Dec 21, 2018	11.90	12.04	11.40	11.45	2,279,503	-0.38(-3.24%)
Dec 20, 2018	12.15	12.24	11.70	11.83	1,419,557	-0.37(-3.06%)
Dec 19, 2018	12.31	13.01	12.19	12.20	1,975,984	-0.13(-1.04%)
Dec 18, 2018	12.32	12.67	12.19	12.33	1,928,545	+0.05(+0.40%)
Dec 17, 2018	12.22	12.73	12.02	12.28	1,977,778	+0.03(+0.24%)
Dec 14, 2018	11.79	12.26	11.67	12.25	4,010,031	+0.36(+3.06%)
Dec 13, 2018	13.04	13.04	11.77	11.89	3,469,603	-0.95(-7.43%)
Dec 12, 2018	12.71	12.93	12.44	12.84	2,639,522	+0.35(+2.83%)
Dec 11, 2018	13.24	13.28	12.35	12.49	1,970,024	-0.34(-2.68%)
Dec 10, 2018	12.80	13.07	12.54	12.83	2,854,278	-0.03(-0.23%)
Dec 07, 2018	13.30	13.77	12.83	12.86	2,356,897	-0.37(-2.82%)
Dec 06, 2018	12.84	13.37	12.60	13.23	4,257,190	+0.06(+0.45%)
Dec 04, 2018	14.10	14.22	13.07	13.18	3,857,277	-1.08(-7.59%)
Dec 03, 2018	14.59	14.96	13.96	14.26	2,779,938	+0.00(+0.00%)
Nov 30, 2018	14.40	14.55	14.08	14.26	1,216,738	-0.22(-1.49%)
Nov 29, 2018	14.76	14.96	14.36	14.47	1,525,509	-0.32(-2.19%)
Nov 28, 2018	14.83	14.95	14.20	14.80	2,680,468	+0.06(+0.40%)
Nov 27, 2018	14.46	14.83	14.30	14.74	1,851,299	+0.24(+1.63%)
Nov 26, 2018	14.23	14.58	14.20	14.50	2,451,832	+0.48(+3.44%)
Nov 23, 2018	13.91	14.13	13.70	14.02	990,558	+0.14(+0.99%)
Nov 21, 2018		13.88	13.88	13.88	0	+0.56(+4.21%)
Nov 20, 2018	13.35	13.65	13.14	13.32	2,706,430	-0.30(-2.24%)
Nov 19, 2018	13.88	14.03	13.55	13.63	1,957,868	-0.33(-2.39%)
Nov 16, 2018	13.96	14.26	13.63	13.96	2,053,933	-0.15(-1.05%)
Nov 15, 2018	13.83	14.17	13.54	14.11	2,394,049	+0.17(+1.20%)
Nov 14, 2018	13.60	14.12	13.55	13.94	4,078,865	+0.59(+4.42%)
Nov 13, 2018	13.40	13.53	12.98	13.35	3,111,202	+0.31(+2.41%)
Nov 12, 2018	13.55	13.70	13.00	13.04	2,330,795	-0.55(-4.05%)
Nov 09, 2018	13.77	13.99	13.37	13.59	3,858,193	-0.34(-2.47%)
Nov 08, 2018	14.26	14.46	13.84	13.93	3,099,549	-0.47(-3.28%)
Nov 07, 2018	14.74	15.62	14.37	14.41	5,078,278	+0.63(+4.57%)
Nov 06, 2018	12.01	14.78	11.91	13.78	15,885,051	-0.45(-3.18%)
Nov 05, 2018	14.79	14.93	13.98	14.23	5,160,624	-0.70(-4.68%)
Nov 02, 2018	14.62	15.06	14.43	14.93	4,796,579	+0.37(+2.57%)
Nov 01, 2018	13.21	14.80	13.13	14.55	7,897,208	+1.28(+9.63%)
Oct 31, 2018	12.84	13.69	12.71	13.27	7,560,579	+0.75(+5.97%)
Oct 30, 2018	11.59	12.55	11.59	12.53	7,204,766	+0.94(+8.15%)
Oct 29, 2018	12.42	12.53	11.47	11.58	4,156,902	-0.61(-5.00%)
Oct 26, 2018	12.16	12.53	11.78	12.19	2,908,721	-0.15(-1.20%)
Oct 25, 2018	12.38	12.81	12.28	12.34	4,991,253	+0.10(+0.80%)
Oct 24, 2018	12.93	13.07	12.23	12.24	5,884,052	-0.68(-5.25%)
Oct 23, 2018	12.85	13.04	12.47	12.92	4,960,028	-0.15(-1.13%)
Oct 22, 2018	13.53	13.68	13.04	13.07	3,251,346	-0.40(-2.99%)
Oct 19, 2018	13.60	13.73	13.27	13.47	3,886,974	-0.15(-1.08%)
Oct 18, 2018	14.31	14.35	13.58	13.62	3,266,564	-0.96(-6.61%)
Oct 17, 2018	15.10	15.18	14.41	14.58	3,482,598	-0.76(-4.94%)
Oct 16, 2018	15.54	15.69	15.12	15.34	2,002,739	-0.14(-0.89%)
Oct 15, 2018	15.26	15.60	15.26	15.48	2,795,480	+0.15(+0.96%)
Oct 12, 2018	15.34	15.52	15.21	15.33	2,943,096	+0.21(+1.37%)
Oct 11, 2018	15.93	16.08	15.10	15.12	2,899,249	-0.90(-5.64%)
Oct 10, 2018	16.45	16.47	15.88	16.03	3,246,842	-0.64(-3.84%)
Oct 09, 2018	16.86	17.00	16.66	16.67	2,290,238	-0.28(-1.62%)
Oct 08, 2018	16.21	17.01	15.91	16.94	2,219,187	+0.30(+1.77%)
Oct 05, 2018	17.24	17.34	16.43	16.65	1,961,996	-0.56(-3.26%)
Oct 04, 2018	17.71	18.14	17.14	17.21	3,532,673	-0.52(-2.94%)
Oct 03, 2018	17.85	18.03	17.64	17.73	2,750,292	+0.03(+0.17%)
Oct 02, 2018	17.65	17.89	17.60	17.70	2,571,647	-0.01(-0.06%)