Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	29.09	29.17	28.51	28.65	1,480,131	-0.07(-0.24%)
Aug 30, 2017	27.28	29.15	27.21	28.71	3,977,123	+1.49(+5.49%)
Aug 29, 2017	26.50	27.23	26.33	27.22	1,629,918	+0.44(+1.63%)
Aug 28, 2017	25.94	26.81	25.56	26.78	1,900,147	+0.48(+1.84%)
Aug 25, 2017	26.84	26.91	26.00	26.30	1,536,033	-0.48(-1.77%)
Aug 24, 2017	27.35	27.39	26.74	26.77	627,244	-0.46(-1.67%)
Aug 23, 2017	27.34	27.64	27.21	27.23	648,263	-0.37(-1.34%)
Aug 22, 2017	26.96	27.64	26.93	27.60	546,460	+0.80(+3.00%)
Aug 21, 2017	26.99	27.05	26.57	26.79	701,946	-0.19(-0.72%)
Aug 18, 2017	26.57	27.04	26.18	26.99	1,374,919	+0.11(+0.40%)
Aug 17, 2017	27.81	27.98	26.81	26.88	1,735,476	-1.10(-3.92%)
Aug 16, 2017	27.90	28.09	27.73	27.98	690,528	+0.24(+0.87%)
Aug 15, 2017	27.71	27.87	27.63	27.73	440,865	+0.07(+0.25%)
Aug 14, 2017	27.57	27.69	27.28	27.67	584,188	+0.37(+1.35%)
Aug 11, 2017	27.63	27.96	27.15	27.30	875,879	-0.44(-1.57%)
Aug 10, 2017	28.23	28.31	27.59	27.73	1,643,440	-0.71(-2.49%)
Aug 09, 2017	28.46	28.63	28.22	28.44	702,161	-0.17(-0.61%)
Aug 08, 2017	28.47	28.82	28.28	28.62	1,003,886	+0.01(+0.03%)
Aug 07, 2017	28.42	28.75	28.33	28.61	1,020,684	+0.16(+0.55%)
Aug 04, 2017		28.63	28.16	28.45	1,417,499	+0.13(+0.44%)
Aug 03, 2017	28.19	28.72	28.12	28.33	1,929,561	+0.10(+0.34%)
Aug 02, 2017	26.47	28.46	26.19	28.23	2,614,374	+1.48(+5.55%)
Aug 01, 2017	27.81	27.84	26.58	26.74	3,344,782	-0.83(-3.02%)
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%)