Boyd Group Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	261.23	261.59	258.78	260.00	256.70	39,300
2023-12-04	257.53	262.50	257.53	259.29	256.00	26,700
2023-12-01	258.84	261.50	258.84	260.64	257.34	31,200
2023-11-30	257.89	259.50	256.97	258.74	255.46	52,000
2023-11-29	263.93	263.93	257.24	259.76	256.47	49,800
2023-11-28	262.48	264.22	259.77	261.26	257.95	37,200
2023-11-27	260.92	261.72	257.84	261.00	257.69	40,500
2023-11-24	264.90	264.90	258.34	258.34	255.06	21,900
2023-11-23	257.19	263.50	257.05	259.85	256.56	27,300
2023-11-22	252.73	258.67	252.73	258.67	255.39	31,300
2023-11-21	252.00	253.66	249.60	252.50	249.30	74,800
2023-11-20	248.85	254.05	248.85	253.57	250.35	41,300
2023-11-17	250.40	252.77	250.27	252.00	248.80	58,900
2023-11-16	249.00	251.22	247.25	250.95	247.77	27,500
2023-11-15	245.08	250.49	244.89	250.17	247.00	36,400
2023-11-14	248.32	248.32	244.82	246.13	243.01	57,700
2023-11-13	243.93	245.53	241.00	243.04	239.96	49,100
2023-11-10	238.09	246.73	238.09	243.90	240.81	59,500
2023-11-09	247.00	250.34	242.60	243.03	239.95	63,900
2023-11-08	245.27	250.00	245.27	249.00	245.84	40,800
2023-11-07	247.01	250.00	246.84	246.93	243.80	26,800
2023-11-06	246.10	251.48	246.10	247.59	244.45	65,700
2023-11-03	241.89	247.84	241.89	247.55	244.41	28,000
2023-11-02	239.53	245.05	239.53	241.00	237.94	25,300
2023-11-01	240.13	240.13	235.27	239.47	236.43	28,000
2023-10-31	236.63	238.09	235.08	236.43	233.43	42,500
2023-10-30	233.32	243.03	233.32	237.47	234.46	70,900
2023-10-27	232.02	237.76	232.02	232.45	229.50	76,500
2023-10-26	231.64	235.00	231.64	234.71	231.73	55,900
2023-10-25	228.74	233.15	228.74	231.62	228.68	45,900
2023-10-24	230.20	233.43	230.13	232.10	229.16	45,800
2023-10-23	230.18	234.00	230.18	233.35	230.39	65,300
2023-10-20	233.05	233.05	230.00	232.14	229.20	38,100
2023-10-19	235.30	238.03	232.00	232.20	229.26	83,000
2023-10-18	235.15	239.00	235.15	238.48	235.46	37,700
2023-10-17	237.01	240.23	237.01	238.78	235.75	39,000
2023-10-16	238.73	241.00	238.00	240.29	237.24	26,300
2023-10-13	240.99	240.99	237.50	238.28	235.26	57,000
2023-10-12	241.97	242.07	239.70	240.00	236.96	44,400
2023-10-11	242.59	243.46	240.90	242.39	239.32	25,400
2023-10-10	243.98	245.24	240.65	242.59	239.51	35,100
2023-10-06	237.93	241.40	237.93	240.65	237.60	18,800
2023-10-05	240.91	242.70	240.01	242.70	239.62	22,900
2023-10-04	235.24	242.98	235.24	242.47	239.40	18,100
2023-10-03	232.82	241.00	232.82	240.23	237.18	24,700
2023-10-02	241.52	243.67	239.09	242.18	239.11	25,300
2023-09-29	242.62	243.78	241.32	241.53	238.47	29,700
2023-09-28	240.23	244.71	240.23	242.25	239.18	19,100
2023-09-27	240.87	243.12	240.75	241.14	237.94	20,600
2023-09-26	246.30	246.30	241.01	242.00	238.79	45,200
2023-09-25	243.50	246.90	243.50	245.78	242.52	17,200
2023-09-22	245.30	247.23	244.69	245.00	241.75	52,200
2023-09-21	249.43	251.63	246.38	246.59	243.32	33,800
2023-09-20	251.56	252.51	248.36	248.70	245.40	46,800
2023-09-19	247.08	253.61	247.08	251.18	247.84	47,100
2023-09-18	251.17	256.84	249.72	253.61	250.24	37,000
2023-09-15	255.72	256.90	251.63	252.24	248.89	90,900
2023-09-14	250.00	256.34	249.13	256.06	252.66	52,200
2023-09-13	247.00	250.00	246.60	249.10	245.63	48,800
2023-09-12	246.11	248.98	245.38	247.05	243.61	47,000

← NewerPage 13 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.