Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		20.91	20.91	20.91	0	-0.31(-1.48%)
Aug 30, 2018	21.20	21.48	21.09	21.23	3,152,165	-0.08(-0.37%)
Aug 29, 2018	20.85	21.48	20.72	21.31	3,649,489	+0.41(+1.98%)
Aug 28, 2018	20.85	20.90	20.52	20.89	2,400,917	+0.09(+0.43%)
Aug 27, 2018	20.75	21.19	20.66	20.81	2,004,706	+0.13(+0.62%)
Aug 24, 2018	20.39	20.78	20.23	20.68	1,590,384	+0.34(+1.69%)
Aug 23, 2018	20.86	21.01	20.25	20.33	1,780,031	-0.59(-2.82%)
Aug 22, 2018	20.60	21.25	20.60	20.92	2,615,602	+0.39(+1.92%)
Aug 21, 2018	20.00	20.54	19.98	20.53	2,079,809	+0.60(+3.01%)
Aug 20, 2018	19.68	20.01	19.48	19.93	2,528,361	+0.30(+1.55%)
Aug 17, 2018	19.64	19.71	19.51	19.63	1,437,529	-0.06(-0.30%)
Aug 16, 2018	19.63	19.83	19.41	19.69	2,126,354	+0.23(+1.16%)
Aug 15, 2018	19.60	19.67	19.27	19.46	2,259,782	-0.20(-1.00%)
Aug 14, 2018	19.68	19.74	19.55	19.66	2,235,602	+0.00(+0.00%)
Aug 13, 2018	19.98	20.13	19.47	19.66	1,818,798	-0.42(-2.11%)
Aug 10, 2018	20.89	20.89	20.03	20.08	2,237,298	-0.92(-4.40%)
Aug 09, 2018	20.78	21.16	20.63	21.00	1,608,718	+0.14(+0.66%)
Aug 08, 2018	20.75	21.17	20.53	20.87	2,480,908	+0.44(+2.17%)
Aug 07, 2018	20.36	20.93	20.35	20.42	1,866,124	+0.22(+1.07%)
Aug 06, 2018	20.48	20.78	20.14	20.21	2,626,047	-0.48(-2.33%)
Aug 03, 2018	20.51	20.95	20.32	20.69	2,396,560	+0.04(+0.19%)
Aug 02, 2018	20.56	21.56	20.45	20.65	3,179,549	-0.01(-0.05%)
Aug 01, 2018	22.27	22.28	20.16	20.66	10,010,751	-4.02(-16.29%)
Jul 31, 2018	24.28	24.70	23.77	24.68	3,501,252	+0.23(+0.92%)
Jul 30, 2018	25.57	25.57	24.31	24.45	2,601,716	-1.20(-4.68%)
Jul 27, 2018	24.96	25.78	24.96	25.65	2,154,921	+0.66(+2.64%)
Jul 26, 2018	24.88	25.43	24.61	25.00	2,025,761	+0.17(+0.67%)
Jul 25, 2018	24.70	24.92	24.00	24.83	1,753,002	-0.03(-0.12%)
Jul 24, 2018	25.10	25.30	24.83	24.86	1,454,590	-0.22(-0.86%)
Jul 23, 2018	25.24	25.43	24.85	25.07	2,237,187	-0.33(-1.32%)
Jul 20, 2018	25.57	25.57	25.32	25.41	849,472	-0.18(-0.69%)
Jul 19, 2018	25.51	25.78	25.32	25.59	1,702,703	+0.04(+0.15%)
Jul 18, 2018	25.71	26.10	25.46	25.55	1,545,436	-0.26(-0.99%)
Jul 17, 2018	25.71	26.03	25.68	25.80	1,223,931	+0.06(+0.23%)
Jul 16, 2018	26.29	26.37	25.64	25.74	1,032,246	-0.48(-1.84%)
Jul 13, 2018	26.26	26.43	26.01	26.22	1,646,304	+0.04(+0.15%)
Jul 12, 2018	26.49	26.68	26.04	26.18	1,004,556	-0.10(-0.37%)
Jul 11, 2018	26.14	26.55	26.01	26.28	909,757	-0.07(-0.26%)
Jul 10, 2018	26.48	26.71	26.28	26.35	864,882	-0.09(-0.33%)
Jul 09, 2018	26.49	26.55	26.08	26.44	1,235,551	+0.03(+0.11%)
Jul 06, 2018	26.60	26.94	26.37	26.41	744,344	-0.23(-0.85%)
Jul 05, 2018	26.26	26.69	25.76	26.64	946,544	+0.52(+2.00%)
Jul 03, 2018		26.12	26.12	26.12	0	+0.36(+1.41%)
Jul 02, 2018	25.48	25.86	24.63	25.75	2,342,995	-0.06(-0.23%)
Jun 29, 2018	25.46	26.20	25.41	25.81	1,948,607	+0.44(+1.74%)
Jun 28, 2018	24.88	25.45	24.08	25.37	2,966,905	+0.40(+1.61%)
Jun 27, 2018	25.74	26.03	24.83	24.97	1,761,729	-0.78(-3.02%)
Jun 26, 2018	25.50	25.92	25.19	25.74	1,430,432	+0.30(+1.20%)
Jun 25, 2018	26.06	26.18	25.27	25.44	1,148,535	-0.83(-3.14%)
Jun 22, 2018	26.57	26.57	25.89	26.26	2,446,219	-0.14(-0.52%)
Jun 21, 2018	27.20	27.28	26.36	26.40	604,638	-0.87(-3.17%)
Jun 20, 2018	27.31	27.34	27.00	27.27	595,282	+0.05(+0.18%)
Jun 19, 2018	26.93	27.28	26.79	27.22	1,128,695	+0.06(+0.22%)
Jun 18, 2018	27.03	27.25	26.88	27.16	742,044	-0.02(-0.07%)
Jun 15, 2018		27.39	26.97	27.18	1,120,276	-0.20(-0.72%)
Jun 14, 2018	27.27	27.45	26.97	27.37	1,169,253	+0.20(+0.72%)
Jun 13, 2018	27.23	27.87	27.09	27.18	1,573,059	+0.06(+0.22%)
Jun 12, 2018	26.77	27.20	26.26	27.12	2,255,368	+0.40(+1.51%)
Jun 11, 2018	26.57	27.07	26.57	26.72	1,741,368	-0.16(-0.59%)
Jun 08, 2018	27.21	27.35	26.53	26.87	1,754,817	-0.33(-1.23%)
Jun 07, 2018	26.71	27.65	26.60	27.21	2,073,310	+0.53(+1.99%)
Jun 06, 2018			26.21	26.68	2,417,172	-0.06(-0.22%)
Jun 05, 2018	27.20	27.20	26.53	26.74	1,831,788	-0.40(-1.49%)
Jun 04, 2018	27.14	27.30	26.97	27.14	1,155,367	+0.00(+0.00%)