Boyd Group Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	310.37	313.00	309.59	310.00	306.42	20,200
2024-03-01	317.77	319.11	309.99	311.79	308.19	18,600
2024-02-29	318.65	322.59	317.68	318.51	314.83	26,400
2024-02-28	314.73	324.75	314.73	321.85	318.13	21,400
2024-02-27	312.38	316.14	309.00	315.90	312.25	38,000
2024-02-26	308.33	310.78	308.33	309.60	306.02	40,300
2024-02-23	309.54	311.21	306.92	308.61	305.04	23,500
2024-02-22	308.02	310.58	307.50	309.46	305.88	21,700
2024-02-21	307.29	307.49	303.84	306.76	303.21	20,800
2024-02-20	310.33	312.46	303.77	306.23	302.69	27,600
2024-02-16	309.20	314.66	309.10	311.90	308.29	12,200
2024-02-15	303.26	312.13	303.26	311.42	307.82	31,600
2024-02-14	299.38	307.04	299.38	306.56	303.02	23,800
2024-02-13	300.87	303.90	298.06	300.51	297.04	25,200
2024-02-12	302.54	304.63	300.02	304.60	301.08	39,200
2024-02-09	297.29	304.47	296.00	303.85	300.34	22,300
2024-02-08	298.90	298.90	295.61	297.29	293.85	18,300
2024-02-07	296.45	300.43	296.45	299.30	295.84	23,300
2024-02-06	298.42	298.42	294.29	297.25	293.81	24,900
2024-02-05	299.98	299.98	294.04	294.04	290.64	16,900
2024-02-02	297.53	300.50	297.53	300.00	296.53	19,300
2024-02-01	288.01	298.75	288.01	297.51	294.07	41,600
2024-01-31	296.36	297.62	286.98	288.98	285.64	47,100
2024-01-30	297.63	299.22	295.22	298.51	295.06	11,600
2024-01-29	285.06	300.36	285.06	298.37	294.92	18,500
2024-01-26	296.53	298.97	296.00	298.04	294.59	13,000
2024-01-25	294.90	296.80	294.18	296.00	292.58	16,500
2024-01-24	294.03	296.71	293.50	295.85	292.43	74,400
2024-01-23	288.21	295.29	286.60	293.75	290.35	112,700
2024-01-22	287.43	288.10	285.91	287.51	284.19	26,500
2024-01-19	283.08	288.20	280.61	287.79	284.46	54,000
2024-01-18	277.50	283.08	276.81	283.08	279.81	102,000
2024-01-17	276.58	277.50	275.31	275.80	272.61	55,800
2024-01-16	276.86	280.36	275.96	277.30	274.09	35,900
2024-01-15	277.37	278.88	275.51	276.86	273.66	6,900
2024-01-12	278.19	279.50	273.26	278.53	275.31	34,900
2024-01-11	281.00	281.00	277.33	278.73	275.51	15,400
2024-01-10	271.13	280.51	271.13	279.52	276.29	53,800
2024-01-09	273.26	278.08	272.64	276.15	272.96	28,600
2024-01-08	270.99	274.68	268.20	274.52	271.35	25,500
2024-01-05	269.00	269.50	267.00	268.70	265.59	15,000
2024-01-04	270.68	272.00	267.91	269.04	265.93	41,900
2024-01-03	272.92	273.64	269.01	270.68	267.55	12,200
2024-01-02	275.35	276.55	271.02	272.24	269.09	40,500
2023-12-29	277.74	279.49	276.21	278.49	275.27	18,000
2023-12-28	277.21	277.76	274.90	276.99	273.79	29,900
2023-12-27	277.51	277.51	274.86	275.00	271.67	8,900
2023-12-22	275.42	277.92	273.91	277.71	274.35	15,100
2023-12-21	272.79	275.03	272.60	273.37	270.06	40,000
2023-12-20	270.76	274.92	270.76	272.21	268.76	37,000
2023-12-19	274.13	274.13	270.66	272.91	269.45	39,300
2023-12-18	263.46	271.83	263.40	269.11	265.70	119,600
2023-12-15	268.95	269.99	264.74	266.17	262.80	189,000
2023-12-14	279.50	281.27	269.97	270.00	266.58	69,300
2023-12-13	274.98	277.50	272.25	277.38	273.86	45,200
2023-12-12	265.00	273.05	265.00	271.98	268.53	53,600
2023-12-11	260.66	265.00	259.92	265.00	261.64	39,500
2023-12-08	260.00	261.83	259.82	260.66	257.36	38,400
2023-12-07	260.00	261.20	259.88	260.50	257.20	22,900
2023-12-06	262.33	263.80	259.62	260.00	256.70	33,100

← NewerPage 12 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.