Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2019	17.41	17.71	17.09	17.12	3,109,041	-0.11(-0.63%)
Apr 30, 2019	16.93	17.36	16.77	17.23	2,487,514	+0.67(+4.04%)
Apr 29, 2019	16.74	16.86	16.46	16.56	1,532,260	-0.17(-1.00%)
Apr 26, 2019	16.16	16.89	16.07	16.73	1,368,882	+0.43(+2.66%)
Apr 25, 2019	16.53	16.76	16.22	16.29	2,368,131	-0.29(-1.72%)
Apr 24, 2019	16.24	16.72	16.19	16.58	2,395,801	+0.37(+2.31%)
Apr 23, 2019	15.72	16.20	15.65	16.20	1,860,380	+0.53(+3.39%)
Apr 22, 2019	15.74	15.87	15.64	15.67	873,419	-0.14(-0.87%)
Apr 18, 2019	15.59	16.07	15.59	15.81	1,396,747	+0.21(+1.32%)
Apr 17, 2019	15.82	15.87	15.41	15.60	811,209	-0.06(-0.38%)
Apr 16, 2019	15.54	15.69	15.40	15.66	763,696	+0.12(+0.76%)
Apr 15, 2019	15.30	15.59	15.12	15.55	1,357,335	+0.18(+1.15%)
Apr 12, 2019	14.95	15.41	14.91	15.37	2,229,976	+0.60(+4.06%)
Apr 11, 2019	14.72	14.84	14.59	14.77	826,834	+0.07(+0.47%)
Apr 10, 2019	14.55	14.76	14.35	14.70	928,783	+0.15(+1.01%)
Apr 09, 2019	14.94	14.97	14.54	14.55	1,455,134	-0.49(-3.27%)
Apr 08, 2019	14.98	15.12	14.77	15.04	2,065,650	-0.05(-0.33%)
Apr 05, 2019	15.46	15.67	15.02	15.09	2,535,279	-0.29(-1.92%)
Apr 04, 2019	15.34	15.98	15.31	15.39	2,587,335	-0.10(-0.63%)
Apr 03, 2019	16.17	16.23	15.42	15.49	1,327,912	-0.48(-3.02%)
Apr 02, 2019	15.70	16.19	15.59	15.97	2,075,152	+0.29(+1.88%)
Apr 01, 2019	15.67	16.12	15.63	15.67	1,692,828	+0.07(+0.44%)
Mar 29, 2019	15.30	15.73	15.30	15.60	2,670,337	+0.55(+3.66%)
Mar 28, 2019	14.67	15.09	14.65	15.05	1,772,279	+0.33(+2.27%)
Mar 27, 2019	14.99	15.30	14.68	14.72	3,625,165	-0.29(-1.90%)
Mar 26, 2019	15.49	15.49	14.49	15.00	3,185,782	-0.28(-1.80%)
Mar 25, 2019	15.55	15.82	15.18	15.28	2,592,621	-0.34(-2.20%)
Mar 22, 2019	16.84	16.84	15.60	15.62	1,509,024	-1.46(-8.52%)
Mar 21, 2019	16.62	17.20	16.59	17.08	1,543,011	+0.29(+1.76%)
Mar 20, 2019	17.22	17.32	16.46	16.78	1,704,714	-0.47(-2.73%)
Mar 19, 2019	17.50	17.71	17.19	17.26	2,128,603	-0.14(-0.79%)
Mar 18, 2019	17.20	17.56	17.11	17.39	1,401,700	+0.29(+1.67%)
Mar 15, 2019	16.70	17.20	16.65	17.11	1,849,516	+0.52(+3.14%)
Mar 14, 2019	16.64	16.99	16.56	16.59	1,057,590	-0.11(-0.65%)
Mar 13, 2019	17.60	17.61	16.53	16.70	1,939,340	-0.91(-5.19%)
Mar 12, 2019	17.97	17.97	17.57	17.61	1,045,595	-0.36(-2.02%)
Mar 11, 2019	17.53	18.05	17.53	17.97	1,303,420	+0.49(+2.81%)
Mar 08, 2019	17.33	17.78	17.16	17.48	2,332,286	+0.16(+0.91%)
Mar 07, 2019	16.98	17.52	16.93	17.33	1,659,657	+0.36(+2.14%)
Mar 06, 2019	17.08	17.36	16.85	16.96	1,100,821	-0.05(-0.29%)
Mar 05, 2019	17.32	17.34	17.00	17.01	715,480	-0.31(-1.82%)
Mar 04, 2019	17.17	17.39	16.94	17.33	984,114	+0.17(+0.97%)