Boyd Group Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	180.89	181.70	174.22	174.47	171.20	70,800
2022-09-26	176.43	183.59	176.40	180.17	176.79	51,700
2022-09-23	178.60	180.86	175.18	177.08	173.76	33,300
2022-09-22	182.49	182.80	178.95	181.24	177.84	26,800
2022-09-21	187.50	187.50	181.22	182.62	179.19	19,600
2022-09-20	185.93	187.79	184.13	187.49	183.97	39,500
2022-09-19	187.07	189.00	186.41	187.41	183.89	41,700
2022-09-16	182.33	192.55	182.33	188.50	184.96	54,300
2022-09-15	185.75	187.00	182.63	185.01	181.54	38,000
2022-09-14	180.74	188.77	180.74	187.13	183.62	28,800
2022-09-13	183.57	185.83	181.45	182.00	178.58	35,400
2022-09-12	187.00	187.99	184.71	186.12	182.63	24,000
2022-09-09	182.51	188.60	182.51	187.44	183.92	34,100
2022-09-08	178.86	182.57	178.86	182.51	179.08	24,400
2022-09-07	177.90	181.65	177.35	180.70	177.31	49,500
2022-09-06	179.46	179.46	174.56	178.25	174.90	35,700
2022-09-02	180.01	182.83	176.31	177.55	174.22	37,500
2022-09-01	180.86	181.22	177.45	179.80	176.43	38,700
2022-08-31	183.33	183.59	180.10	181.00	177.60	50,500
2022-08-30	184.19	184.71	181.11	181.64	178.23	50,400
2022-08-29	181.06	185.00	181.06	182.81	179.38	37,300
2022-08-26	187.44	187.44	181.58	184.00	180.55	40,000
2022-08-25	185.45	187.90	183.07	187.44	183.92	85,400
2022-08-24	184.39	186.98	184.13	186.30	182.80	36,600
2022-08-23	184.00	185.94	181.85	184.00	180.55	81,300
2022-08-22	184.95	184.95	181.49	183.57	180.12	43,000
2022-08-19	188.17	188.17	184.90	186.66	183.16	26,700
2022-08-18	193.82	193.82	188.12	188.48	184.94	26,600
2022-08-17	189.52	191.46	185.93	190.99	187.41	50,600
2022-08-16	194.03	194.03	189.46	189.53	185.97	76,300
2022-08-15	192.45	194.50	189.26	194.11	190.47	39,400
2022-08-12	191.20	195.99	188.85	193.00	189.38	53,700
2022-08-11	192.50	194.10	183.36	189.38	185.83	113,800
2022-08-10	167.95	197.47	167.90	192.50	188.89	115,700
2022-08-09	162.95	163.00	158.00	159.62	156.62	37,900
2022-08-08	162.13	165.47	160.57	164.50	161.41	25,600
2022-08-05	158.03	162.16	156.55	162.14	159.10	45,800
2022-08-04	163.22	164.32	159.48	159.85	156.85	40,100
2022-08-03	158.60	162.14	157.21	161.16	158.14	23,900
2022-08-02	161.01	161.25	158.62	158.62	155.64	27,500
2022-07-29	159.02	162.05	158.18	161.00	157.98	45,300
2022-07-28	155.62	159.16	155.62	159.02	156.04	46,900
2022-07-27	155.49	156.90	153.52	155.36	152.44	89,000
2022-07-26	153.07	153.65	152.00	153.65	150.77	39,800
2022-07-25	155.00	155.00	151.53	153.10	150.23	24,400
2022-07-22	155.27	156.92	152.73	153.95	151.06	34,100
2022-07-21	154.74	156.88	153.85	155.17	152.26	49,700
2022-07-20	156.06	156.32	153.72	154.37	151.47	54,800
2022-07-19	148.00	155.87	147.80	155.47	152.55	74,100
2022-07-18	144.13	148.31	144.13	148.01	145.23	54,200
2022-07-15	137.09	143.29	137.09	143.27	140.58	39,100
2022-07-14	137.78	139.57	134.01	136.23	133.67	82,800
2022-07-13	142.41	145.46	139.88	140.66	138.02	40,300
2022-07-12	143.01	147.80	143.01	145.51	142.78	57,700
2022-07-11	146.69	146.90	144.47	144.55	141.84	48,600
2022-07-08	146.88	149.07	143.54	146.62	143.87	44,500
2022-07-07	144.26	148.01	144.26	146.12	143.38	56,300
2022-07-06	142.19	142.45	139.43	142.25	139.58	30,900
2022-07-05	139.29	142.54	138.43	142.46	139.79	36,300
2022-07-04	139.54	140.08	137.83	139.39	136.77	11,800

← NewerPage 18 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.