Boyd Group Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	230.75	231.95	227.74	228.41	226.01	63,000
2024-05-28	232.16	236.31	232.00	233.40	230.95	39,700
2024-05-27	234.42	235.18	233.34	233.34	230.89	12,800
2024-05-24	233.08	236.50	233.08	234.42	231.96	47,100
2024-05-23	233.44	235.42	232.60	233.17	230.72	72,200
2024-05-22	230.00	234.35	230.00	233.15	230.70	74,800
2024-05-21	234.01	236.28	230.61	230.94	228.51	65,100
2024-05-17	235.01	237.73	232.00	234.01	231.55	55,700
2024-05-16	239.23	240.97	235.33	235.36	232.89	74,800
2024-05-15	240.00	241.93	228.56	238.41	235.91	200,600
2024-05-14	254.29	257.02	253.91	256.74	254.04	40,800
2024-05-13	256.20	257.41	250.49	254.96	252.28	74,600
2024-05-10	259.01	259.01	256.25	256.68	253.98	30,900
2024-05-09	262.98	262.98	256.51	259.00	256.28	67,000
2024-05-08	264.09	266.36	261.62	262.99	260.23	26,800
2024-05-07	272.82	272.82	264.56	266.17	263.37	37,100
2024-05-06	265.33	269.46	264.17	268.25	265.43	50,700
2024-05-03	268.46	271.45	262.14	264.00	261.23	40,100
2024-05-02	264.86	270.49	263.29	267.46	264.65	75,700
2024-05-01	258.48	266.53	258.48	264.90	262.12	54,100
2024-04-30	256.14	263.67	253.27	257.43	254.73	80,900
2024-04-29	257.78	259.48	252.35	253.03	250.37	92,300
2024-04-26	259.12	260.25	256.66	257.23	254.53	70,200
2024-04-25	260.07	263.07	258.30	258.54	255.82	80,100
2024-04-24	266.05	271.00	261.78	262.15	259.40	92,800
2024-04-23	276.07	276.07	266.50	267.08	264.28	80,900
2024-04-22	269.78	274.75	268.00	271.83	268.98	36,200
2024-04-19	273.31	273.79	268.73	269.64	266.81	55,800
2024-04-18	277.78	278.92	272.30	274.74	271.85	31,200
2024-04-17	276.60	278.03	272.39	276.53	273.63	19,400
2024-04-16	273.53	275.21	272.22	275.19	272.30	20,700
2024-04-15	277.59	278.35	273.25	273.53	270.66	12,100
2024-04-12	285.00	285.00	275.07	275.51	272.62	28,600
2024-04-11	277.00	280.36	276.96	278.81	275.88	23,900
2024-04-10	274.75	278.70	274.75	277.32	274.41	28,200
2024-04-09	277.00	280.09	275.01	277.84	274.92	25,500
2024-04-08	276.17	280.54	275.93	276.99	274.08	21,600
2024-04-05	274.05	286.83	273.87	280.46	277.51	37,600
2024-04-04	282.67	282.88	279.40	280.41	277.47	35,500
2024-04-03	286.77	288.29	282.01	282.60	279.63	32,400
2024-04-02	281.69	289.13	278.72	289.00	285.96	64,800
2024-04-01	284.97	286.20	282.88	284.10	281.12	26,300
2024-03-28	288.88	291.53	284.67	286.40	283.39	59,100
2024-03-27	287.55	291.23	287.43	290.04	286.99	46,500
2024-03-26	285.68	288.98	284.00	284.94	281.80	30,200
2024-03-25	287.01	290.71	285.48	286.59	283.43	41,500
2024-03-22	285.99	291.15	284.93	287.46	284.29	43,400
2024-03-21	279.00	292.81	279.00	287.17	284.00	114,800
2024-03-20	299.17	305.74	287.75	288.03	284.86	189,100
2024-03-19	312.68	317.29	312.68	314.91	311.44	18,700
2024-03-18	314.99	318.58	311.85	312.87	309.42	16,400
2024-03-15	315.06	315.88	309.93	314.33	310.87	148,100
2024-03-14	313.49	315.50	312.00	314.85	311.38	35,700
2024-03-13	311.07	314.57	310.57	313.48	309.86	41,300
2024-03-12	310.59	312.86	310.59	312.41	308.80	26,300
2024-03-11	305.88	314.13	305.00	310.43	306.84	22,400
2024-03-08	306.30	310.07	306.00	307.01	303.46	21,100
2024-03-07	311.00	314.69	305.59	308.59	305.02	27,300
2024-03-06	311.42	314.10	308.87	311.47	307.87	29,300
2024-03-05	309.06	310.77	304.83	307.01	303.46	24,600

← NewerPage 11 of 21 · 1,255 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.