Boyd Group Services Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 115.32 | 116.00 | 111.57 | 112.64 | 112.64 | 84,259 |
| 2026-10-16 | 116.14 | 117.14 | 113.84 | 115.16 | 115.16 | 99,287 |
| 2026-10-15 | 110.28 | 118.29 | 110.28 | 116.07 | 116.07 | 147,200 |
| 2026-10-14 | 112.99 | 113.62 | 109.49 | 110.28 | 110.28 | 114,200 |
| 2026-10-13 | 111.96 | 114.49 | 110.58 | 113.67 | 113.67 | 65,000 |
| 2026-10-09 | 111.58 | 112.91 | 108.51 | 111.32 | 111.32 | 192,900 |
| 2026-10-08 | 109.95 | 114.53 | 109.85 | 111.27 | 111.27 | 116,000 |
| 2026-10-07 | 108.83 | 110.79 | 107.53 | 109.70 | 109.70 | 108,400 |
| 2026-10-06 | 112.11 | 112.75 | 107.87 | 109.61 | 109.61 | 103,900 |
| 2026-10-05 | 111.86 | 112.21 | 109.81 | 112.05 | 112.05 | 127,800 |
| 2026-10-02 | 112.42 | 112.61 | 110.87 | 112.00 | 112.00 | 102,000 |
| 2026-10-01 | 112.02 | 113.05 | 109.50 | 111.78 | 111.78 | 60,400 |
| 2026-09-30 | 112.11 | 112.98 | 111.41 | 111.70 | 111.70 | 89,000 |
| 2026-09-29 | 111.00 | 115.35 | 110.91 | 111.95 | 111.95 | 106,400 |
| 2026-09-28 | 112.66 | 113.20 | 110.23 | 110.78 | 110.62 | 92,300 |
| 2026-09-25 | 111.75 | 114.56 | 111.75 | 113.31 | 113.15 | 84,500 |
| 2026-09-24 | 112.32 | 114.06 | 110.11 | 112.09 | 111.93 | 175,300 |
| 2026-09-23 | 114.00 | 114.30 | 112.12 | 112.38 | 112.22 | 82,700 |
| 2026-09-22 | 113.12 | 114.87 | 111.93 | 113.68 | 113.52 | 140,700 |
| 2026-09-21 | 114.82 | 115.22 | 111.88 | 112.01 | 111.85 | 63,600 |
| 2026-09-18 | 114.30 | 115.02 | 113.46 | 114.16 | 114.00 | 212,000 |
| 2026-09-17 | 118.14 | 119.27 | 112.94 | 113.53 | 113.37 | 87,700 |
| 2026-09-16 | 121.90 | 121.90 | 115.57 | 115.82 | 115.66 | 100,400 |
| 2026-09-15 | 126.41 | 126.77 | 121.62 | 121.83 | 121.66 | 120,100 |
| 2026-09-14 | 125.00 | 127.78 | 125.00 | 126.92 | 126.74 | 152,800 |
| 2026-09-11 | 117.01 | 125.14 | 116.99 | 125.00 | 124.82 | 236,800 |
| 2026-09-10 | 115.22 | 116.50 | 112.35 | 113.11 | 112.95 | 164,500 |
| 2026-09-09 | 120.23 | 120.23 | 115.02 | 115.34 | 115.18 | 216,300 |
| 2026-09-08 | 124.25 | 124.25 | 119.62 | 120.24 | 120.07 | 56,100 |
| 2026-09-04 | 122.58 | 126.39 | 122.58 | 125.26 | 125.08 | 83,400 |
| 2026-09-03 | 118.29 | 125.58 | 118.29 | 124.39 | 124.21 | 93,400 |
| 2026-09-02 | 114.98 | 119.59 | 114.98 | 118.29 | 118.12 | 134,200 |
| 2026-09-01 | 119.56 | 120.00 | 114.59 | 114.96 | 114.80 | 304,000 |
| 2026-08-31 | 119.65 | 120.53 | 117.50 | 120.39 | 120.22 | 139,900 |
| 2026-08-28 | 120.00 | 120.05 | 118.55 | 119.95 | 119.78 | 80,100 |
| 2026-08-27 | 119.66 | 121.77 | 118.90 | 119.39 | 119.22 | 74,500 |
| 2026-08-26 | 118.50 | 120.72 | 117.34 | 120.08 | 119.91 | 113,700 |
| 2026-08-25 | 120.32 | 120.32 | 116.66 | 118.11 | 117.94 | 189,600 |
| 2026-08-24 | 121.85 | 122.59 | 119.13 | 120.25 | 120.08 | 173,700 |
| 2026-08-21 | 127.64 | 127.64 | 121.01 | 121.49 | 121.32 | 229,100 |
| 2026-08-20 | 130.35 | 130.62 | 125.84 | 126.68 | 126.50 | 119,600 |
| 2026-08-19 | 131.65 | 135.98 | 129.26 | 130.35 | 130.17 | 98,300 |
| 2026-08-18 | 127.93 | 132.96 | 127.21 | 129.78 | 129.60 | 80,600 |
| 2026-08-17 | 130.93 | 132.10 | 127.71 | 127.83 | 127.65 | 141,900 |
| 2026-08-14 | 129.23 | 131.73 | 125.39 | 131.33 | 131.15 | 341,800 |
| 2026-08-13 | 146.75 | 147.02 | 127.03 | 127.98 | 127.80 | 495,300 |
| 2026-08-12 | 144.00 | 150.58 | 143.34 | 146.37 | 146.16 | 161,500 |
| 2026-08-11 | 141.33 | 143.91 | 140.57 | 143.04 | 142.84 | 116,900 |
| 2026-08-10 | 142.82 | 143.89 | 139.18 | 141.41 | 141.21 | 84,700 |
| 2026-08-07 | 145.39 | 146.53 | 140.67 | 142.78 | 142.58 | 69,900 |
| 2026-08-06 | 144.26 | 145.98 | 143.07 | 145.94 | 145.73 | 29,300 |
| 2026-08-05 | 147.16 | 147.16 | 142.00 | 145.30 | 145.10 | 60,200 |
| 2026-08-04 | 146.10 | 150.65 | 144.87 | 149.37 | 149.16 | 75,200 |
| 2026-07-31 | 144.16 | 146.27 | 140.55 | 144.91 | 144.71 | 87,900 |
| 2026-07-30 | 153.87 | 153.87 | 143.79 | 144.42 | 144.22 | 87,400 |
| 2026-07-29 | 159.00 | 161.07 | 154.49 | 154.53 | 154.31 | 105,900 |
| 2026-07-28 | 151.94 | 163.23 | 151.94 | 159.47 | 159.25 | 162,100 |
| 2026-07-27 | 144.02 | 152.46 | 142.37 | 152.25 | 152.04 | 68,800 |
| 2026-07-24 | 142.02 | 145.53 | 142.02 | 142.98 | 142.78 | 34,600 |
| 2026-07-23 | 142.92 | 144.57 | 141.78 | 142.17 | 141.97 | 67,600 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.1560 CAD |
| 2026-06-30 | 0.1560 CAD |
| 2026-03-31 | 0.1560 CAD |
| 2025-12-31 | 0.1560 CAD |
| 2025-09-29 | 0.1530 CAD |
| 2025-06-30 | 0.1530 CAD |
| 2025-03-31 | 0.1530 CAD |
| 2024-12-31 | 0.1530 CAD |
| 2024-12-16 | 0.1700 CAD |
| 2024-09-27 | 0.1500 CAD |
| 2024-09-13 | 0.1700 CAD |
| 2024-06-28 | 0.1500 CAD |
| 2024-06-14 | 0.1700 CAD |
| 2024-03-27 | 0.1500 CAD |
| 2024-03-14 | 0.1700 CAD |
| 2023-12-28 | 0.1500 CAD |
| 2023-12-21 | 0.1600 CAD |
| 2023-09-28 | 0.1470 CAD |
| 2023-09-14 | 0.1600 CAD |
| 2023-06-29 | 0.1470 CAD |
| 2023-06-14 | 0.1600 CAD |
| 2023-03-30 | 0.1470 CAD |
| 2023-03-14 | 0.1600 CAD |
| 2022-12-29 | 0.1470 CAD |
| 2022-12-16 | 0.1500 CAD |
| 2022-09-29 | 0.1500 CAD |
| 2022-06-29 | 0.1440 CAD |
| 2022-03-30 | 0.1440 CAD |
| 2022-03-14 | 0.1500 CAD |
| 2021-12-30 | 0.1440 CAD |
| 2021-09-28 | 0.1410 CAD |
| 2021-06-29 | 0.1410 CAD |
| 2021-03-30 | 0.1410 CAD |
| 2020-12-30 | 0.1410 CAD |
| 2020-09-29 | 0.1380 CAD |
| 2020-06-29 | 0.1380 CAD |
| 2020-03-30 | 0.1380 CAD |
| 2019-12-30 | 0.0460 CAD |
| 2019-12-26 | 0.0700 CAD |
| 2019-11-28 | 0.0460 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.