Boyd Group Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	211.71	212.50	208.54	208.65	205.35	49,500
2023-03-20	215.75	216.70	210.63	211.00	207.66	27,600
2023-03-17	216.92	218.47	215.00	215.75	212.34	29,200
2023-03-16	214.37	219.74	213.55	218.50	215.04	21,500
2023-03-15	212.91	215.69	210.00	214.70	211.30	17,100
2023-03-14	213.06	217.09	213.06	213.36	209.99	24,600
2023-03-13	210.92	214.40	208.98	213.59	210.05	19,600
2023-03-10	213.50	215.70	212.77	213.22	209.69	23,100
2023-03-09	216.24	216.24	212.50	213.08	209.55	19,600
2023-03-08	216.96	218.67	214.40	216.04	212.46	13,700
2023-03-07	213.96	216.80	213.75	215.57	212.00	24,700
2023-03-06	214.08	217.97	212.67	215.72	212.15	25,500
2023-03-03	211.81	213.89	211.53	213.89	210.35	22,700
2023-03-02	213.61	213.61	212.16	213.37	209.84	15,600
2023-03-01	215.48	215.48	213.18	213.79	210.25	32,600
2023-02-28	217.26	217.28	215.47	215.88	212.31	61,400
2023-02-27	217.79	220.00	215.85	217.00	213.41	46,900
2023-02-24	213.96	216.85	213.96	216.00	212.42	31,600
2023-02-23	219.47	219.47	215.46	215.61	212.04	24,500
2023-02-22	217.02	218.71	216.29	217.00	213.41	31,100
2023-02-21	216.30	217.26	212.35	216.95	213.36	47,000
2023-02-17	218.69	219.37	215.41	215.41	211.84	15,700
2023-02-16	214.39	219.09	214.38	217.68	214.08	19,300
2023-02-15	214.10	218.70	213.95	217.68	214.08	40,600
2023-02-14	214.00	215.23	212.76	214.27	210.72	20,800
2023-02-13	211.36	215.16	211.36	214.78	211.22	60,900
2023-02-10	209.41	212.47	209.33	211.36	207.86	32,400
2023-02-09	208.51	210.70	206.79	209.78	206.31	36,000
2023-02-08	205.39	210.00	205.04	207.18	203.75	37,300
2023-02-07	202.06	203.73	200.67	203.05	199.69	21,300
2023-02-06	203.05	204.17	201.59	203.19	199.83	20,400
2023-02-03	203.46	204.76	201.82	203.01	199.65	24,500
2023-02-02	202.16	205.78	198.44	203.28	199.92	43,900
2023-02-01	203.85	203.85	198.37	200.74	197.42	24,000
2023-01-31	197.82	203.82	197.82	203.48	200.11	58,400
2023-01-30	201.60	202.50	197.66	197.95	194.67	78,400
2023-01-27	209.60	209.60	198.59	201.60	198.26	56,700
2023-01-26	206.83	209.52	205.84	207.64	204.20	21,800
2023-01-25	207.32	207.32	202.51	206.07	202.66	30,500
2023-01-24	210.12	211.82	207.69	209.08	205.62	33,700
2023-01-23	211.52	212.97	210.00	212.86	209.34	22,300
2023-01-20	209.76	212.39	207.68	211.14	207.65	26,900
2023-01-19	210.23	213.85	207.31	208.49	205.04	30,400
2023-01-18	212.99	215.50	210.18	210.18	206.70	19,100
2023-01-17	211.75	217.90	211.75	213.47	209.94	13,500
2023-01-16	211.67	214.00	211.00	212.58	209.06	4,900
2023-01-13	212.49	215.27	210.01	212.42	208.90	20,600
2023-01-12	214.46	216.00	211.52	213.34	209.81	18,700
2023-01-11	212.08	214.90	210.15	214.10	210.56	18,400
2023-01-10	211.07	213.13	210.54	211.50	208.00	16,900
2023-01-09	212.97	215.22	211.04	211.04	207.55	7,400
2023-01-06	214.07	214.07	209.49	212.08	208.57	13,600
2023-01-05	213.31	215.73	211.04	215.13	211.57	31,800
2023-01-04	209.36	213.06	208.00	213.01	209.48	33,200
2023-01-03	207.27	211.94	205.95	208.78	205.32	34,700
2022-12-30	206.58	212.00	205.00	209.16	205.70	29,000
2022-12-29	208.86	209.99	207.05	207.05	203.62	33,400
2022-12-28	204.01	209.06	204.01	208.86	205.26	17,900
2022-12-23	208.00	208.99	205.50	207.19	203.62	20,200
2022-12-22	210.12	210.58	206.88	209.00	205.40	9,900

← NewerPage 16 of 21 · 1,256 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.