Boyd Group Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	137.32	139.26	136.28	138.66	136.06	85,500
2022-06-29	131.37	139.30	131.37	138.69	136.09	50,400
2022-06-28	135.91	140.77	135.46	135.93	133.24	48,700
2022-06-27	136.11	137.84	135.34	136.56	133.86	41,500
2022-06-24	129.84	136.90	129.84	136.32	133.62	56,600
2022-06-23	126.05	131.89	126.05	129.74	127.17	73,100
2022-06-22	125.30	126.87	123.59	126.18	123.68	51,800
2022-06-21	128.40	130.96	126.15	126.89	124.38	41,600
2022-06-20	127.50	130.58	127.01	128.36	125.82	30,700
2022-06-17	119.01	128.37	117.48	127.83	125.30	38,500
2022-06-16	124.97	124.97	120.03	124.09	121.63	63,500
2022-06-15	128.60	128.60	125.00	126.00	123.50	110,000
2022-06-14	129.57	129.74	125.76	128.52	125.97	31,800
2022-06-13	129.11	130.50	127.36	128.91	126.36	53,200
2022-06-10	130.37	132.36	127.55	130.48	127.90	76,400
2022-06-09	136.77	136.79	132.36	132.36	129.74	40,100
2022-06-08	144.95	144.97	136.92	137.95	135.22	60,500
2022-06-07	141.45	145.84	141.30	144.00	141.15	52,500
2022-06-06	141.55	144.37	140.51	141.84	139.03	18,300
2022-06-03	141.98	143.11	138.15	139.83	137.06	33,500
2022-06-02	135.82	142.86	135.81	142.49	139.67	54,300
2022-06-01	144.48	144.48	137.69	138.50	135.76	48,500
2022-05-31	146.22	146.22	140.63	142.85	140.02	59,100
2022-05-30	146.37	150.80	146.37	149.89	146.92	28,600
2022-05-27	145.79	145.94	143.96	144.76	141.89	57,400
2022-05-26	143.98	143.98	142.18	142.71	139.88	37,600
2022-05-25	145.03	146.87	141.04	142.23	139.41	17,500
2022-05-24	151.22	151.22	144.72	144.99	142.12	52,100
2022-05-20	149.66	150.88	147.77	150.84	147.85	23,900
2022-05-19	145.25	150.20	144.75	147.77	144.84	61,300
2022-05-18	145.39	146.38	143.87	145.82	142.93	54,400
2022-05-17	141.69	148.10	141.69	147.04	144.13	77,100
2022-05-16	139.45	142.26	139.45	140.51	137.73	55,300
2022-05-13	131.35	143.00	129.79	139.63	136.86	116,700
2022-05-12	135.27	135.43	130.60	130.83	128.24	81,200
2022-05-11	130.11	141.18	130.00	135.06	132.38	164,100
2022-05-10	144.89	146.28	138.43	140.84	138.05	111,300
2022-05-09	146.00	147.58	142.80	144.00	141.15	75,900
2022-05-06	149.90	149.90	146.13	147.71	144.78	57,300
2022-05-05	155.58	155.58	146.90	150.01	147.04	44,400
2022-05-04	155.72	157.13	152.61	156.00	152.91	84,900
2022-05-03	159.01	159.94	153.00	155.90	152.81	96,900
2022-05-02	158.24	160.01	156.50	158.50	155.36	31,700
2022-04-29	159.56	161.29	158.47	159.00	155.85	63,600
2022-04-28	159.17	162.86	157.99	160.44	157.26	107,300
2022-04-27	160.62	164.77	158.10	159.22	156.07	47,400
2022-04-26	162.26	163.58	155.59	159.78	156.62	261,100
2022-04-25	158.11	163.18	157.35	162.05	158.84	32,800
2022-04-22	160.98	163.68	159.03	159.10	155.95	34,400
2022-04-21	169.50	169.50	160.24	160.49	157.31	49,000
2022-04-20	170.02	170.02	166.56	168.82	165.48	224,200
2022-04-19	172.02	172.02	168.16	170.27	166.90	141,200
2022-04-18	174.47	174.61	170.03	170.59	167.21	55,200
2022-04-14	171.24	175.01	171.24	174.74	171.28	33,500
2022-04-13	168.68	172.73	168.68	170.35	166.98	28,700
2022-04-12	169.11	171.00	168.16	168.68	165.34	48,900
2022-04-11	170.97	171.12	167.91	169.07	165.72	45,600
2022-04-08	170.97	172.70	169.90	170.64	167.26	27,400
2022-04-07	166.49	173.07	166.49	171.00	167.61	38,100
2022-04-06	166.20	167.92	164.49	167.48	164.16	56,100

← NewerPage 19 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.