Boyd Group Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	243.49	247.29	243.49	245.44	242.02	42,100
2023-09-08	242.46	245.05	242.45	243.48	240.09	30,600
2023-09-07	243.20	245.09	242.67	243.19	239.81	14,800
2023-09-06	241.55	246.61	241.55	243.19	239.81	13,600
2023-09-05	245.77	245.77	243.57	244.41	241.01	23,900
2023-09-01	244.29	246.78	244.22	245.27	241.86	8,200
2023-08-31	243.01	246.23	242.69	243.69	240.30	51,800
2023-08-30	242.63	246.00	241.65	244.01	240.61	31,400
2023-08-29	240.25	243.16	239.98	242.39	239.02	37,800
2023-08-28	240.19	240.64	239.00	240.25	236.91	28,600
2023-08-25	240.04	241.16	239.29	239.98	236.64	10,900
2023-08-24	245.19	245.25	239.94	240.13	236.79	15,000
2023-08-23	242.52	243.80	242.52	243.44	240.05	10,900
2023-08-22	239.05	242.95	239.05	241.69	238.33	24,300
2023-08-21	240.36	243.17	240.00	240.22	236.88	23,700
2023-08-18	240.14	244.00	239.65	243.00	239.62	53,100
2023-08-17	242.01	243.28	239.41	241.49	238.13	34,300
2023-08-16	242.84	243.35	239.48	242.91	239.53	48,200
2023-08-15	238.37	242.65	238.27	240.03	236.69	43,300
2023-08-14	242.79	245.30	241.11	241.80	238.44	30,300
2023-08-11	244.50	246.30	240.89	243.50	240.11	55,500
2023-08-10	238.33	249.31	238.33	249.14	245.67	42,800
2023-08-09	233.58	238.52	233.58	238.33	235.01	53,900
2023-08-08	234.60	237.74	233.60	234.36	231.10	58,600
2023-08-04	235.70	236.65	234.89	235.22	231.95	11,900
2023-08-03	237.15	238.01	232.62	235.02	231.75	19,300
2023-08-02	240.38	240.38	236.54	237.19	233.89	22,400
2023-08-01	240.46	241.29	237.67	241.00	237.65	25,600
2023-07-31	240.90	244.36	240.00	242.26	238.89	48,600
2023-07-28	241.52	242.52	239.40	240.88	237.53	24,700
2023-07-27	242.40	243.25	239.67	240.75	237.40	44,400
2023-07-26	241.50	241.80	239.33	240.88	237.53	40,800
2023-07-25	245.29	245.29	240.80	241.39	238.03	36,300
2023-07-24	243.43	245.39	241.57	244.17	240.77	32,600
2023-07-21	244.18	246.41	242.34	242.48	239.11	21,000
2023-07-20	243.11	245.05	241.86	244.18	240.78	57,700
2023-07-19	243.01	245.05	242.35	243.61	240.22	41,400
2023-07-18	243.19	247.98	243.19	244.25	240.85	39,200
2023-07-17	244.95	248.00	244.95	245.00	241.59	22,000
2023-07-14	241.72	247.56	241.72	244.95	241.54	27,800
2023-07-13	244.16	244.47	241.61	243.33	239.94	66,400
2023-07-12	243.04	247.19	243.04	244.15	240.75	49,900
2023-07-11	244.26	245.60	241.14	243.33	239.94	48,900
2023-07-10	244.85	244.85	242.02	244.36	240.96	23,000
2023-07-07	244.87	247.10	242.01	244.14	240.74	29,300
2023-07-06	247.27	247.27	243.05	246.25	242.82	35,700
2023-07-05	248.69	249.53	245.23	248.01	244.56	31,300
2023-07-04	252.71	252.71	248.00	250.00	246.52	13,900
2023-06-30	252.93	254.00	250.07	252.75	249.23	27,500
2023-06-29	246.97	252.00	246.97	251.97	248.46	34,000
2023-06-28	248.55	249.39	241.96	247.34	243.75	35,400
2023-06-27	240.04	244.38	238.07	243.68	240.15	38,800
2023-06-26	243.54	243.54	238.79	240.83	237.34	67,100
2023-06-23	244.23	244.23	240.00	240.25	236.77	18,700
2023-06-22	247.42	248.39	244.72	245.24	241.68	23,400
2023-06-21	245.56	248.25	243.87	247.82	244.23	33,200
2023-06-20	246.24	249.60	245.75	248.47	244.87	66,000
2023-06-19	252.92	252.92	246.47	247.67	244.08	9,300
2023-06-16	246.68	252.88	246.68	251.43	247.78	53,300
2023-06-15	249.99	250.97	247.48	247.88	244.29	28,300

← NewerPage 14 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.