Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	18.34	18.42	17.84	18.13	1,826,024	-0.29(-1.60%)
Jul 30, 2019	18.15	18.58	18.05	18.43	2,035,750	+0.20(+1.08%)
Jul 29, 2019	18.28	18.31	17.88	18.23	1,013,703	-0.09(-0.48%)
Jul 26, 2019	18.25	18.65	18.15	18.32	720,747	+0.08(+0.43%)
Jul 25, 2019	18.72	18.88	18.20	18.24	673,117	-0.50(-2.68%)
Jul 24, 2019	17.97	18.82	17.94	18.74	1,387,221	+0.77(+4.27%)
Jul 23, 2019	17.85	18.17	17.71	17.97	532,150	+0.27(+1.50%)
Jul 22, 2019	18.21	18.25	17.59	17.71	1,106,979	-0.48(-2.65%)
Jul 19, 2019	18.20	18.60	18.15	18.19	934,826	-0.01(-0.05%)
Jul 18, 2019	18.52	18.56	18.04	18.20	1,131,104	-0.34(-1.86%)
Jul 17, 2019	18.78	18.81	18.33	18.54	906,006	-0.30(-1.57%)
Jul 16, 2019	18.42	18.89	18.32	18.84	869,339	+0.48(+2.62%)
Jul 15, 2019	18.43	18.56	17.98	18.36	834,071	-0.06(-0.32%)
Jul 12, 2019	18.26	18.53	18.16	18.42	647,829	+0.18(+0.97%)
Jul 11, 2019	18.11	18.43	17.92	18.24	574,464	+0.12(+0.65%)
Jul 10, 2019	18.72	18.78	17.90	18.12	1,104,036	-0.41(-2.23%)
Jul 09, 2019	18.53	18.92	17.99	18.53	1,640,949	+0.05(+0.27%)
Jul 08, 2019	18.82	18.89	18.25	18.49	1,352,959	-0.55(-2.89%)
Jul 05, 2019	18.65	19.08	18.55	19.04	769,055	+0.36(+1.95%)
Jul 03, 2019	18.25	18.68	18.21	18.67	321,372	+0.44(+2.43%)
Jul 02, 2019	18.52	18.52	17.90	18.23	1,086,029	-0.31(-1.70%)
Jul 01, 2019	19.17	19.33	18.18	18.54	1,570,096	-0.38(-2.03%)
Jun 28, 2019	18.22	18.93	17.91	18.93	6,087,355	+0.74(+4.05%)
Jun 27, 2019	17.16	18.19	17.13	18.19	4,015,502	+1.15(+6.75%)
Jun 26, 2019	16.50	17.19	16.49	17.04	766,742	+0.59(+3.59%)
Jun 25, 2019	16.55	16.86	16.42	16.45	860,303	-0.04(-0.24%)
Jun 24, 2019	16.89	17.17	16.49	16.49	890,877	-0.30(-1.81%)
Jun 21, 2019	17.38	17.45	16.77	16.79	1,231,485	-0.82(-4.63%)
Jun 20, 2019	17.27	17.69	16.99	17.61	1,789,958	+0.84(+4.98%)
Jun 19, 2019	17.07	17.26	16.48	16.77	1,124,263	-0.29(-1.67%)
Jun 18, 2019	16.60	17.21	16.55	17.06	2,296,729	+0.53(+3.21%)
Jun 17, 2019	15.41	16.71	15.41	16.53	2,414,238	+1.33(+8.73%)
Jun 14, 2019	15.20	15.33	14.20	15.20	4,877,532	-0.16(-1.02%)
Jun 13, 2019	13.60	17.59	13.60	15.36	9,600,252	+1.90(+14.10%)
Jun 12, 2019	14.12	14.12	13.24	13.46	3,047,945	-0.87(-6.04%)
Jun 11, 2019	15.36	15.41	13.95	14.33	1,947,589	-0.74(-4.90%)
Jun 10, 2019	15.14	15.42	14.82	15.06	1,295,491	+0.00(+0.00%)
Jun 07, 2019	15.09	15.48	15.03	15.06	984,557	+0.03(+0.20%)
Jun 06, 2019	14.66	15.14	14.54	15.03	1,706,048	+0.35(+2.41%)
Jun 05, 2019	15.01	15.17	14.51	14.68	1,338,174	-0.22(-1.45%)
Jun 04, 2019	13.94	14.92	13.89	14.90	2,014,413	+1.20(+8.76%)
Jun 03, 2019	13.73	13.99	13.47	13.70	1,708,715	-0.05(-0.36%)
May 31, 2019	13.36	13.86	13.20	13.75	1,797,344	-0.26(-1.83%)
May 30, 2019	14.61	14.85	13.85	14.00	1,883,261	-0.60(-4.11%)
May 29, 2019	14.76	14.81	14.31	14.60	2,318,909	-0.35(-2.37%)
May 28, 2019	15.67	15.71	14.95	14.96	2,032,289	-0.71(-4.52%)
May 24, 2019	16.15	16.18	15.57	15.66	977,743	-0.32(-2.03%)
May 23, 2019	16.60	16.60	15.89	15.99	1,787,054	-0.82(-4.86%)
May 22, 2019	17.04	17.04	16.48	16.80	1,161,592	-0.36(-2.12%)
May 21, 2019	17.08	17.44	17.08	17.17	689,605	+0.13(+0.75%)
May 20, 2019	16.65	17.41	16.65	17.04	2,179,399	+0.21(+1.23%)
May 17, 2019	16.54	17.20	16.44	16.83	1,437,224	+0.06(+0.35%)
May 16, 2019	16.28	16.91	16.23	16.77	1,331,246	+0.57(+3.52%)
May 15, 2019	15.95	16.33	15.87	16.20	958,928	+0.06(+0.37%)
May 14, 2019	15.67	16.30	15.54	16.15	1,204,807	+0.60(+3.86%)
May 13, 2019	15.96	16.01	15.38	15.55	1,147,071	-0.83(-5.05%)
May 10, 2019	15.89	16.42	15.76	16.37	1,321,388	+0.43(+2.71%)
May 09, 2019	15.41	16.19	15.35	15.94	2,492,663	+0.34(+2.21%)
May 08, 2019	16.87	16.90	15.55	15.59	2,630,315	-0.78(-4.74%)
May 07, 2019	16.40	16.54	16.16	16.37	1,669,281	-0.28(-1.65%)
May 06, 2019	16.62	17.03	16.46	16.65	1,400,035	-0.34(-2.03%)
May 03, 2019	17.35	17.47	16.91	16.99	1,616,826	-0.21(-1.20%)
May 02, 2019	17.22	17.61	16.98	17.20	1,402,949	+0.08(+0.46%)