Boyd Group Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	212.73	212.75	209.57	211.19	207.55	35,100
2022-12-20	211.26	213.50	211.00	211.86	208.21	20,800
2022-12-19	216.41	217.40	211.54	211.90	208.25	34,900
2022-12-16	212.99	219.99	212.99	218.94	215.16	58,900
2022-12-15	211.10	216.70	211.10	214.93	211.08	33,400
2022-12-14	209.68	214.23	209.50	214.21	210.37	25,900
2022-12-13	216.99	216.99	209.00	209.68	205.92	32,600
2022-12-12	215.04	216.53	212.77	213.13	209.31	19,800
2022-12-09	217.28	218.06	215.91	216.00	212.13	30,800
2022-12-08	217.94	222.30	212.86	217.34	213.44	26,500
2022-12-07	210.53	218.68	210.53	216.57	212.69	37,200
2022-12-06	215.08	216.06	210.33	211.07	207.29	32,100
2022-12-05	218.02	219.10	215.51	215.73	211.86	24,500
2022-12-02	217.77	218.80	216.48	218.00	214.09	42,500
2022-12-01	220.00	222.74	217.00	218.23	214.32	88,700
2022-11-30	211.53	219.52	211.46	218.50	214.58	54,400
2022-11-29	214.20	214.76	211.00	212.05	208.25	42,600
2022-11-28	216.01	216.24	209.79	214.34	210.50	28,000
2022-11-25	216.38	216.67	213.68	216.00	212.13	50,100
2022-11-24	215.09	217.00	213.50	216.38	212.50	24,000
2022-11-23	213.50	217.50	213.50	215.31	211.45	65,300
2022-11-22	209.14	214.02	208.26	213.21	209.39	31,700
2022-11-21	204.78	211.51	204.78	208.77	205.03	45,900
2022-11-18	205.07	206.76	204.18	205.26	201.58	25,600
2022-11-17	203.39	206.51	202.96	204.90	201.23	31,200
2022-11-16	205.27	206.52	201.63	203.78	200.13	60,000
2022-11-15	209.94	210.69	205.30	205.50	201.82	47,100
2022-11-14	213.60	213.60	207.47	207.53	203.81	55,100
2022-11-11	209.50	216.15	208.82	211.90	208.10	51,200
2022-11-10	208.50	212.76	207.26	209.07	205.32	82,100
2022-11-09	196.01	205.89	196.01	205.02	201.34	81,600
2022-11-08	203.89	206.75	199.79	202.59	198.96	73,100
2022-11-07	199.05	204.46	197.66	201.82	198.20	25,700
2022-11-04	202.27	204.15	196.51	197.60	194.06	62,700
2022-11-03	199.17	202.96	198.89	200.31	196.72	41,300
2022-11-02	200.24	203.75	198.50	201.34	197.73	92,500
2022-11-01	193.90	200.56	193.90	200.03	196.44	48,000
2022-10-31	195.72	198.07	193.86	193.86	190.38	48,200
2022-10-28	191.00	197.66	190.00	195.69	192.18	60,900
2022-10-27	193.06	197.79	191.74	191.74	188.30	43,800
2022-10-26	194.25	197.86	193.05	193.05	189.59	41,800
2022-10-25	189.35	192.88	189.35	192.82	189.36	27,500
2022-10-24	187.37	189.84	185.90	188.47	185.09	17,300
2022-10-21	187.30	189.69	187.30	188.04	184.67	44,200
2022-10-20	188.64	190.24	186.50	187.25	183.89	69,000
2022-10-19	192.46	194.15	189.20	189.31	185.92	41,100
2022-10-18	191.97	193.12	191.06	192.61	189.16	40,900
2022-10-17	185.99	189.96	185.99	189.85	186.45	49,700
2022-10-14	188.98	190.14	183.68	184.34	181.03	58,400
2022-10-13	181.31	187.15	179.97	185.83	182.50	46,500
2022-10-12	183.00	185.55	182.56	183.80	180.50	23,800
2022-10-11	180.85	184.83	179.89	182.51	179.24	17,000
2022-10-07	184.29	185.74	179.83	181.96	178.70	43,700
2022-10-06	174.16	187.19	173.00	185.78	182.45	41,800
2022-10-05	173.77	176.42	173.51	175.82	172.67	110,700
2022-10-04	171.90	175.63	171.90	175.04	171.90	43,900
2022-10-03	174.30	174.30	164.90	169.99	166.94	74,100
2022-09-30	175.29	178.35	173.64	173.95	170.83	105,800
2022-09-29	174.96	176.39	172.88	174.85	171.71	33,000
2022-09-28	173.80	178.28	173.80	176.02	172.72	50,100

← NewerPage 17 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.