Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	22.25	22.71	21.90	22.08	992,245	-0.11(-0.48%)
Nov 27, 2015	22.18	22.25	21.93	22.19	173,092	+0.08(+0.35%)
Nov 25, 2015	21.96	22.11	22.11	22.11	838,190	+0.15(+0.66%)
Nov 24, 2015	22.22	22.22	21.86	21.96	848,586	-0.47(-2.08%)
Nov 23, 2015	21.93	22.85	21.93	22.43	575,790	+0.44(+1.98%)
Nov 20, 2015	22.49	23.04	21.93	21.99	731,111	-0.31(-1.39%)
Nov 19, 2015	22.92	23.19	22.26	22.30	628,591	-0.53(-2.34%)
Nov 18, 2015	22.82	23.07	22.43	22.84	875,990	+0.03(+0.13%)
Nov 17, 2015	23.23	23.48	22.65	22.81	435,562	-0.41(-1.75%)
Nov 16, 2015	23.22	23.65	22.79	23.21	517,300	-0.04(-0.17%)
Nov 13, 2015	22.22	23.67	21.93	23.25	857,897	+1.05(+4.72%)
Nov 12, 2015	22.65	23.13	22.13	22.21	357,511	-0.84(-3.66%)
Nov 11, 2015	22.67	23.25	22.51	23.05	267,190	+0.49(+2.19%)
Nov 10, 2015	22.84	23.13	22.21	22.56	463,633	-0.34(-1.48%)
Nov 09, 2015	23.76	23.76	22.14	22.89	595,926	-0.94(-3.95%)
Nov 06, 2015	22.76	24.21	22.70	23.84	1,556,232	+0.97(+4.24%)
Nov 05, 2015	21.35	23.24	21.25	22.87	1,003,717	+1.52(+7.13%)
Nov 04, 2015	20.56	21.67	20.27	21.34	956,251	+0.76(+3.67%)
Nov 03, 2015	20.90	21.43	19.77	20.59	1,479,271	-0.11(-0.52%)
Nov 02, 2015	20.45	20.80	20.17	20.69	589,812	+0.27(+1.33%)
Oct 30, 2015	19.78	20.54	19.61	20.42	540,215	+0.60(+3.03%)
Oct 29, 2015	19.14	19.94	19.04	19.82	517,142	+0.49(+2.56%)
Oct 28, 2015	18.41	19.73	18.13	19.33	1,122,470	+1.00(+5.45%)
Oct 27, 2015	18.93	19.14	17.95	18.33	1,072,269	-0.79(-4.11%)
Oct 26, 2015	19.95	19.99	18.98	19.11	755,249	-0.91(-4.55%)
Oct 23, 2015	19.90	20.48	19.68	20.02	440,918	+0.24(+1.23%)
Oct 22, 2015	19.83	20.48	19.35	19.78	589,909	+0.05(+0.25%)
Oct 21, 2015	20.33	20.37	19.52	19.73	458,557	-0.51(-2.54%)
Oct 20, 2015	20.07	20.51	19.88	20.25	360,459	+0.11(+0.53%)
Oct 19, 2015	20.02	21.04	19.90	20.14	637,260	-0.04(-0.19%)
Oct 16, 2015	20.29	20.33	19.78	20.18	793,324	-0.07(-0.34%)
Oct 15, 2015	20.38	20.78	19.72	20.25	1,248,001	-0.11(-0.52%)
Oct 14, 2015	20.60	20.76	19.72	20.35	953,809	-0.22(-1.08%)
Oct 13, 2015	21.43	21.61	20.54	20.58	617,429	-1.10(-5.06%)
Oct 12, 2015	22.29	22.30	21.62	21.67	626,058	-0.61(-2.74%)
Oct 09, 2015	22.20	22.48	21.92	22.28	514,303	+0.27(+1.23%)
Oct 08, 2015	21.55	22.29	21.24	22.01	675,327	+0.84(+3.99%)
Oct 07, 2015	20.72	21.61	20.55	21.17	655,357	+0.62(+3.02%)
Oct 06, 2015	21.16	21.26	20.48	20.55	530,846	-0.63(-2.98%)
Oct 05, 2015	20.74	21.53	20.74	21.18	1,012,352	+0.61(+2.97%)
Oct 02, 2015	19.19	20.68	19.03	20.57	1,126,244	+1.47(+7.72%)
Oct 01, 2015	18.24	19.28	17.93	19.09	1,302,043	+0.89(+4.90%)
Sep 30, 2015	17.85	18.26	17.39	18.20	1,286,828	+0.59(+3.36%)
Sep 29, 2015	18.58	18.89	17.25	17.61	1,614,851	-0.83(-4.52%)
Sep 28, 2015	20.01	20.01	18.25	18.44	1,602,999	-1.79(-8.86%)
Sep 25, 2015	21.34	21.34	20.12	20.24	992,440	-0.88(-4.18%)
Sep 24, 2015	21.55	21.72	20.67	21.12	570,249	-0.64(-2.94%)
Sep 23, 2015	22.33	22.38	21.38	21.76	528,442	-0.55(-2.48%)
Sep 22, 2015	23.12	23.12	22.05	22.31	902,249	-1.10(-4.68%)
Sep 21, 2015	23.53	23.67	23.25	23.41	664,820	+0.04(+0.17%)
Sep 18, 2015	23.07	23.61	22.90	23.37	949,108	-0.07(-0.29%)
Sep 17, 2015	23.22	23.76	22.98	23.44	592,776	+0.24(+1.05%)
Sep 16, 2015	22.75	23.21	22.57	23.20	378,315	+0.51(+2.27%)
Sep 15, 2015	22.47	22.88	22.34	22.68	260,096	+0.13(+0.56%)
Sep 14, 2015	22.51	22.59	22.26	22.56	262,827	+0.06(+0.26%)
Sep 11, 2015	22.11	22.67	22.06	22.50	605,216	+0.23(+1.05%)
Sep 10, 2015	22.60	22.71	22.13	22.26	715,912	-0.28(-1.25%)
Sep 09, 2015	23.27	23.50	22.25	22.55	1,271,585	-0.64(-2.76%)
Sep 08, 2015	23.09	23.31	22.87	23.19	734,024	+0.49(+2.18%)
Sep 04, 2015	22.56	22.69	22.69	22.69	441,885	-0.22(-0.97%)
Sep 03, 2015	22.83	23.40	22.66	22.91	419,785	+0.16(+0.68%)
Sep 02, 2015	22.31	22.80	22.03	22.76	578,913	+0.65(+2.94%)