Boyd Group Services Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	226.32	231.39	226.32	230.23	228.09	15,700
2024-08-23	225.97	227.80	225.69	226.17	224.07	30,000
2024-08-22	226.46	228.46	225.99	225.99	223.89	24,800
2024-08-21	228.59	228.59	224.88	226.44	224.34	45,000
2024-08-20	224.23	228.93	223.54	227.28	225.17	67,700
2024-08-19	218.90	225.93	218.11	224.61	222.53	67,900
2024-08-16	218.03	218.72	216.67	218.01	215.99	59,600
2024-08-15	219.85	221.32	217.11	218.04	216.02	61,900
2024-08-14	219.77	220.53	217.45	219.00	216.97	57,500
2024-08-13	224.92	225.79	219.42	219.77	217.73	68,500
2024-08-12	220.00	226.54	220.00	224.80	222.71	78,600
2024-08-09	222.00	227.69	218.49	220.00	217.96	114,400
2024-08-08	213.00	229.99	213.00	226.01	223.91	80,100
2024-08-07	219.00	222.79	211.22	213.85	211.87	83,600
2024-08-06	226.89	226.89	218.94	218.98	216.95	86,800
2024-08-02	228.00	232.10	226.24	227.02	224.91	55,600
2024-08-01	231.51	232.41	229.56	231.02	228.88	50,100
2024-07-31	230.32	234.00	227.36	231.48	229.33	130,900
2024-07-30	231.08	232.17	227.85	228.06	225.94	47,700
2024-07-29	232.11	233.06	229.86	230.76	228.62	69,700
2024-07-26	232.13	234.45	228.75	231.82	229.67	91,900
2024-07-25	250.39	250.39	225.69	229.88	227.75	277,500
2024-07-24	257.15	257.84	250.00	250.32	248.00	91,100
2024-07-23	259.20	259.92	257.25	257.33	254.94	49,200
2024-07-22	259.54	262.55	258.29	258.79	256.39	52,400
2024-07-19	259.73	261.29	257.86	258.57	256.17	18,100
2024-07-18	262.30	267.51	258.97	261.37	258.94	72,900
2024-07-17	262.60	263.14	259.44	262.31	259.88	35,500
2024-07-16	257.76	268.66	253.86	263.41	260.97	80,000
2024-07-15	253.68	257.24	250.70	256.01	253.63	73,700
2024-07-12	247.94	252.44	247.47	251.60	249.27	53,500
2024-07-11	248.65	249.83	246.78	247.90	245.60	47,300
2024-07-10	249.08	249.99	245.30	248.24	245.94	45,100
2024-07-09	251.10	252.44	247.38	247.51	245.21	65,500
2024-07-08	253.94	256.00	251.46	252.15	249.81	53,100
2024-07-05	254.21	256.05	253.08	254.50	252.14	48,600
2024-07-04	256.24	256.71	254.68	256.52	254.14	9,800
2024-07-03	256.00	256.63	253.71	255.58	253.21	51,000
2024-07-02	256.00	258.67	255.12	256.29	253.91	84,700
2024-06-28	258.35	260.02	256.66	256.97	254.59	88,100
2024-06-27	260.25	261.85	256.01	257.00	254.47	65,100
2024-06-26	260.29	263.96	256.35	260.25	257.68	50,600
2024-06-25	261.08	263.54	256.80	259.01	256.46	86,300
2024-06-24	261.16	261.71	260.00	261.00	258.43	35,400
2024-06-21	258.51	261.75	258.51	260.82	258.25	116,900
2024-06-20	260.00	260.05	258.43	259.10	256.55	67,000
2024-06-19	258.00	260.01	258.00	260.00	257.44	46,000
2024-06-18	258.10	262.35	258.02	259.04	256.49	56,100
2024-06-17	266.35	267.86	258.00	258.80	256.25	94,100
2024-06-14	259.93	270.60	256.99	268.41	265.76	152,900
2024-06-13	255.37	263.68	254.61	261.28	258.54	95,100
2024-06-12	248.16	257.72	248.16	256.41	253.72	102,500
2024-06-11	244.22	249.10	241.55	248.14	245.53	99,200
2024-06-10	237.17	247.75	234.30	245.01	242.44	118,300
2024-06-07	231.62	238.05	231.26	237.32	234.83	73,900
2024-06-06	229.79	234.92	228.45	232.75	230.31	58,100
2024-06-05	232.00	234.44	229.38	230.25	227.83	63,400
2024-06-04	230.96	230.96	229.27	230.02	227.60	38,200
2024-06-03	228.18	233.40	227.10	230.94	228.51	78,900
2024-05-31	230.91	230.91	224.00	228.16	225.76	47,500

← NewerPage 10 of 21 · 1,260 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.