Boyd Group Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	245.76	249.21	244.73	249.08	245.47	21,000
2023-06-13	246.94	249.20	245.69	247.39	243.64	33,100
2023-06-12	245.15	248.29	244.51	246.98	243.24	46,800
2023-06-09	245.01	245.02	241.14	244.30	240.60	27,000
2023-06-08	250.64	252.32	245.00	245.00	241.29	33,500
2023-06-07	251.00	254.76	251.00	251.87	248.06	70,600
2023-06-06	249.19	254.24	249.19	252.61	248.79	59,300
2023-06-05	245.02	250.83	245.02	250.38	246.59	23,300
2023-06-02	247.47	250.01	245.85	247.60	243.85	41,300
2023-06-01	245.99	248.59	244.47	248.00	244.25	23,200
2023-05-31	249.87	250.00	243.34	246.02	242.30	130,700
2023-05-30	248.50	249.40	247.00	249.34	245.57	27,000
2023-05-29	246.50	248.01	245.92	246.37	242.64	11,900
2023-05-26	240.40	247.19	240.40	245.40	241.69	43,900
2023-05-25	239.45	243.68	239.45	240.40	236.76	31,200
2023-05-24	234.53	238.93	232.65	238.37	234.76	57,400
2023-05-23	245.01	245.02	236.85	238.14	234.54	50,200
2023-05-19	243.00	247.16	243.00	246.77	243.03	38,600
2023-05-18	241.54	244.24	241.22	243.75	240.06	51,900
2023-05-17	241.48	243.64	241.48	242.00	238.34	59,000
2023-05-16	239.24	243.06	236.56	242.03	238.37	30,400
2023-05-15	244.24	244.24	236.90	238.39	234.78	35,900
2023-05-12	240.61	245.00	236.94	244.22	240.52	92,200
2023-05-11	244.71	247.37	239.00	240.12	236.49	125,200
2023-05-10	229.99	244.68	229.97	244.50	240.80	134,100
2023-05-09	228.50	229.00	225.86	227.52	224.08	31,900
2023-05-08	228.59	229.91	227.99	228.67	225.21	47,300
2023-05-05	228.16	229.83	227.00	228.59	225.13	26,900
2023-05-04	228.43	229.04	227.34	227.97	224.52	22,600
2023-05-03	227.74	229.55	226.63	229.00	225.53	30,500
2023-05-02	227.91	229.45	226.41	228.58	225.12	39,600
2023-05-01	225.93	229.32	225.68	227.91	224.46	89,400
2023-04-28	225.31	232.62	225.31	225.95	222.53	57,500
2023-04-27	218.48	225.31	217.93	225.25	221.84	84,900
2023-04-26	215.02	217.92	214.04	216.27	213.00	41,300
2023-04-25	213.72	215.86	213.72	215.00	211.75	56,600
2023-04-24	213.66	216.12	213.66	215.45	212.19	99,300
2023-04-21	213.54	217.72	213.48	214.54	211.29	29,400
2023-04-20	214.00	214.30	212.82	213.54	210.31	15,500
2023-04-19	213.39	214.98	212.40	213.84	210.60	32,400
2023-04-18	214.17	215.52	214.03	215.52	212.26	12,300
2023-04-17	215.61	216.51	213.53	213.62	210.39	24,700
2023-04-14	217.01	217.01	213.20	215.51	212.25	90,400
2023-04-13	220.98	220.98	217.38	217.48	214.19	35,500
2023-04-12	220.59	224.00	219.00	220.89	217.55	44,700
2023-04-11	223.58	227.26	222.36	222.36	218.99	28,800
2023-04-10	213.33	225.02	213.33	225.02	221.61	31,000
2023-04-06	214.50	216.72	213.97	215.31	212.05	22,100
2023-04-05	213.85	216.80	213.00	214.49	211.24	22,600
2023-04-04	211.19	214.74	209.00	213.03	209.81	20,900
2023-04-03	215.24	216.64	212.37	213.85	210.61	21,900
2023-03-31	214.54	220.47	210.16	216.04	212.77	24,300
2023-03-30	217.94	217.99	209.64	213.85	210.61	17,300
2023-03-29	209.54	213.70	208.75	213.67	210.29	13,500
2023-03-28	211.82	212.82	206.30	211.11	207.77	31,100
2023-03-27	213.50	213.50	209.54	211.84	208.49	20,100
2023-03-24	212.30	212.32	210.35	211.43	208.09	27,500
2023-03-23	215.70	215.70	209.52	210.56	207.23	57,700
2023-03-22	206.02	211.55	201.73	208.80	205.50	66,100
2023-03-21	211.71	212.50	208.54	208.65	205.35	49,500

← NewerPage 15 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.