Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	17.22	17.39	16.66	16.72	1,678,718	-0.62(-3.57%)
Feb 27, 2019	17.31	17.70	17.22	17.34	718,196	-0.06(-0.34%)
Feb 26, 2019	16.96	17.56	16.96	17.39	1,151,075	+0.30(+1.73%)
Feb 25, 2019	17.36	17.52	17.04	17.10	1,217,953	-0.15(-0.86%)
Feb 22, 2019	17.33	17.48	17.03	17.25	1,212,162	-0.03(-0.17%)
Feb 21, 2019	17.22	17.46	17.14	17.28	2,224,606	-0.14(-0.79%)
Feb 20, 2019	16.92	17.48	16.85	17.41	2,305,791	+1.20(+7.40%)
Feb 19, 2019	15.87	16.44	15.79	16.21	1,442,846	+0.25(+1.54%)
Feb 15, 2019	15.63	16.18	15.40	15.97	3,044,898	+0.42(+2.72%)
Feb 14, 2019	15.56	15.87	15.36	15.55	1,871,584	+0.01(+0.06%)
Feb 13, 2019	15.76	15.87	15.47	15.54	1,223,635	-0.07(-0.44%)
Feb 12, 2019	15.68	16.12	15.59	15.60	3,712,422	+0.04(+0.25%)
Feb 11, 2019	15.49	15.67	15.31	15.57	1,921,774	+0.18(+1.15%)
Feb 08, 2019	15.21	15.68	15.14	15.39	1,563,332	-0.08(-0.51%)
Feb 07, 2019	15.70	15.90	15.15	15.47	2,755,238	-0.17(-1.07%)
Feb 06, 2019	16.33	17.64	15.34	15.63	5,100,320	-0.20(-1.24%)
Feb 05, 2019	16.06	16.25	15.59	15.83	3,128,972	-0.20(-1.23%)
Feb 04, 2019	15.70	16.06	15.61	16.03	1,418,935	+0.36(+2.32%)
Feb 01, 2019	15.00	15.81	15.00	15.66	2,276,961	+0.66(+4.39%)
Jan 31, 2019	14.84	15.22	14.63	15.00	1,364,851	+0.13(+0.86%)
Jan 30, 2019	14.91	14.95	14.56	14.88	1,625,063	+0.04(+0.26%)
Jan 29, 2019	14.85	15.36	14.78	14.84	1,539,146	-0.05(-0.33%)
Jan 28, 2019	14.40	15.03	14.40	14.89	1,231,036	+0.29(+1.95%)
Jan 25, 2019	14.21	14.66	14.18	14.60	1,060,120	+0.48(+3.41%)
Jan 24, 2019	14.02	14.39	13.97	14.12	829,112	+0.13(+0.91%)
Jan 23, 2019	14.26	14.48	13.49	13.99	2,232,465	-0.40(-2.80%)
Jan 22, 2019	14.65	14.72	14.12	14.40	1,622,030	-0.41(-2.79%)
Jan 18, 2019	14.25	14.99	14.20	14.81	1,607,368	+0.66(+4.66%)
Jan 17, 2019	13.50	14.25	13.39	14.15	1,521,859	+0.60(+4.43%)
Jan 16, 2019	13.31	13.93	13.31	13.55	1,425,742	+0.11(+0.80%)
Jan 15, 2019	13.80	14.02	13.31	13.44	1,310,579	-0.53(-3.80%)
Jan 14, 2019	13.67	14.23	13.45	13.97	1,647,839	+0.21(+1.50%)
Jan 11, 2019	13.82	14.02	13.57	13.77	1,096,224	-0.23(-1.62%)
Jan 10, 2019	14.25	14.36	13.90	13.99	1,281,920	-0.32(-2.27%)
Jan 09, 2019	14.44	14.52	14.11	14.32	1,192,223	+0.03(+0.21%)
Jan 08, 2019	14.37	14.44	13.88	14.29	1,366,417	+0.11(+0.76%)
Jan 07, 2019	13.63	14.45	13.51	14.18	1,850,475	+0.51(+3.74%)
Jan 04, 2019	12.75	13.68	12.66	13.67	2,163,057	+1.18(+9.45%)
Jan 03, 2019	12.35	12.74	12.07	12.49	1,356,064	+0.11(+0.87%)
Jan 02, 2019	11.75	12.62	11.59	12.38	1,696,910	+0.19(+1.53%)
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%)