Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		29.77	29.77	29.77	0	+0.55(+1.88%)
Mar 28, 2018	29.46	29.53	28.67	29.22	1,679,137	-0.30(-1.00%)
Mar 27, 2018	30.05	30.12	29.44	29.52	1,151,893	-0.56(-1.86%)
Mar 26, 2018	30.27	30.30	29.63	30.08	870,649	+0.44(+1.49%)
Mar 23, 2018	29.85	30.33	29.52	29.64	885,181	-0.06(-0.20%)
Mar 22, 2018	30.30	30.58	29.66	29.70	1,060,159	-0.87(-2.83%)
Mar 21, 2018	30.62	30.98	30.39	30.56	786,772	+0.06(+0.19%)
Mar 20, 2018	30.81	31.04	30.22	30.50	854,783	-0.20(-0.64%)
Mar 19, 2018	30.39	30.85	29.87	30.70	1,140,254	+0.11(+0.35%)
Mar 16, 2018	30.23	31.16	29.81	30.59	2,001,211	+0.79(+2.64%)
Mar 15, 2018	30.48	30.71	29.40	29.80	1,367,602	-0.65(-2.13%)
Mar 14, 2018	31.39	31.51	30.28	30.45	1,474,439	-0.83(-2.64%)
Mar 13, 2018	31.51	31.80	31.23	31.28	654,519	-0.10(-0.31%)
Mar 12, 2018	31.60	31.69	30.86	31.38	920,414	-0.22(-0.68%)
Mar 09, 2018	31.43	31.77	31.10	31.59	1,033,394	+0.41(+1.32%)
Mar 08, 2018	32.05	32.13	30.28	31.18	2,004,300	-0.69(-2.16%)
Mar 07, 2018		32.41	31.81	31.87	672,056	-0.39(-1.22%)
Mar 06, 2018	32.08	32.47	31.80	32.26	925,299	+0.28(+0.86%)
Mar 05, 2018	31.57	32.28	31.47	31.99	723,689	+0.10(+0.31%)
Mar 02, 2018	31.01	31.98	30.91	31.89	1,086,489	+0.49(+1.57%)
Mar 01, 2018	31.02	31.79	30.92	31.40	1,288,384	+0.30(+0.95%)
Feb 28, 2018	31.32	31.80	30.98	31.10	1,083,067	-0.16(-0.50%)
Feb 27, 2018	31.77	32.06	31.24	31.26	2,327,205	+0.11(+0.35%)
Feb 26, 2018	30.99	31.33	30.53	31.15	1,413,090	-0.06(-0.19%)
Feb 23, 2018	31.18	31.29	30.94	31.21	669,704	+0.32(+1.05%)
Feb 22, 2018		31.04		30.89	1,367,271	+0.20(+0.64%)
Feb 21, 2018	31.04	31.45	30.68	30.69	823,169	-0.37(-1.20%)
Feb 20, 2018	31.80	31.94	30.76	31.06	2,337,882	-1.04(-3.25%)
Feb 16, 2018		32.10	32.10	32.10	0	+0.19(+0.59%)
Feb 15, 2018	31.61	32.33	31.23	31.92	4,080,196	+0.87(+2.79%)
Feb 14, 2018	28.95	31.23	28.78	31.05	5,548,482	+2.74(+9.69%)
Feb 13, 2018	28.76	29.35	28.22	28.31	2,286,572	-0.35(-1.23%)
Feb 12, 2018	28.50	29.09	28.43	28.66	1,416,024	+0.30(+1.04%)
Feb 09, 2018	28.12	28.67	27.20	28.37	1,099,023	+0.32(+1.16%)
Feb 08, 2018	29.46	29.46	28.03	28.04	914,325	-1.45(-4.90%)
Feb 07, 2018	29.17	29.83	29.02	29.49	559,292	+0.23(+0.77%)
Feb 06, 2018	28.14	29.66	28.14	29.26	877,976	-0.10(-0.34%)
Feb 05, 2018	30.15	30.39	28.67	29.36	804,845	-1.12(-3.68%)
Feb 02, 2018	30.84	31.04	30.33	30.48	980,160	-0.67(-2.15%)
Feb 01, 2018	31.25	31.70	30.94	31.15	961,498	-0.27(-0.85%)
Jan 31, 2018	32.98	32.99	30.89	31.42	2,118,775	-1.25(-3.82%)
Jan 30, 2018	32.36	32.82	32.15	32.66	914,071	+0.06(+0.18%)
Jan 29, 2018	33.26	33.27	32.51	32.61	1,095,415	-0.49(-1.49%)
Jan 26, 2018	32.89	33.49	32.64	33.10	1,100,512	+0.31(+0.96%)
Jan 25, 2018	32.47	32.92	32.13	32.78	736,375	+0.55(+1.71%)
Jan 24, 2018	32.13	32.80	31.94	32.23	1,164,949	+0.25(+0.77%)
Jan 23, 2018	30.90	32.07	30.77	31.99	1,936,639	+1.00(+3.24%)
Jan 22, 2018	30.68	31.03	30.29	30.98	726,455	+0.40(+1.32%)
Jan 19, 2018	30.57	30.87	30.47	30.58	614,419	-0.01(-0.03%)
Jan 18, 2018	31.00	31.12	30.52	30.59	974,428	-0.35(-1.14%)
Jan 17, 2018	31.01	31.11	30.44	30.94	855,947	+0.09(+0.29%)
Jan 16, 2018	31.49	31.62	30.74	30.86	604,741	-0.46(-1.48%)
Jan 12, 2018		31.32	31.32	31.32	0	+0.20(+0.63%)
Jan 11, 2018	30.84	31.13	30.48	31.12	1,083,511	+0.59(+1.93%)
Jan 10, 2018	30.89	31.00	30.39	30.53	1,374,997	-0.54(-1.74%)
Jan 09, 2018	31.32	31.68	31.03	31.07	740,316	-0.14(-0.44%)
Jan 08, 2018	30.89	31.25	30.80	31.21	985,236	+0.11(+0.35%)
Jan 05, 2018	31.27	31.30	30.74	31.10	1,166,616	-0.06(-0.19%)
Jan 04, 2018	31.83	31.94	31.15	31.16	1,243,638	-0.40(-1.28%)
Jan 03, 2018	31.60	31.94	31.42	31.56	1,303,247	+0.17(+0.53%)