Boyd Group Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	146.58	147.31	143.51	144.00	143.80	75,100
2026-07-21	145.03	147.10	142.80	145.00	144.80	208,500
2026-07-20	145.56	148.31	144.50	145.63	145.42	73,100
2026-07-17	143.31	146.95	143.31	145.56	145.36	147,400
2026-07-16	137.95	145.77	137.95	144.50	144.30	66,400
2026-07-15	135.62	143.19	135.62	138.80	138.60	46,100
2026-07-14	134.06	136.49	130.62	135.54	135.35	42,300
2026-07-13	137.53	139.49	136.04	136.04	135.85	29,000
2026-07-10	135.90	138.82	135.57	138.34	138.15	44,100
2026-07-09	135.84	137.15	134.03	135.70	135.51	35,800
2026-07-08	139.09	139.09	132.70	135.99	135.80	40,600
2026-07-07	138.49	140.96	137.78	138.75	138.55	32,000
2026-07-06	136.41	138.91	135.09	138.41	138.22	37,700
2026-07-03	137.62	138.87	137.09	137.54	137.35	11,700
2026-07-02	134.37	137.88	133.03	137.54	137.35	48,500
2026-06-30	134.50	134.78	132.64	134.29	134.10	70,000
2026-06-29	138.02	139.06	133.24	134.57	134.22	58,300
2026-06-26	135.27	141.05	135.27	138.25	137.90	104,900
2026-06-25	136.08	137.96	133.58	135.27	134.92	78,400
2026-06-24	128.23	136.88	128.23	135.60	135.25	126,200
2026-06-23	125.16	129.15	125.16	128.16	127.83	61,600
2026-06-22	127.22	129.20	126.02	126.37	126.05	103,700
2026-06-19	130.07	131.68	126.74	128.74	128.41	48,100
2026-06-18	129.07	130.53	127.76	130.17	129.84	78,000
2026-06-17	135.90	137.25	128.57	129.03	128.70	57,800
2026-06-16	135.93	136.19	132.67	135.32	134.97	90,400
2026-06-15	134.45	138.69	133.20	136.44	136.09	56,300
2026-06-12	133.45	134.03	130.60	133.19	132.85	212,300
2026-06-11	133.11	134.89	131.59	133.37	133.03	76,800
2026-06-10	139.80	139.95	132.22	133.12	132.78	83,200
2026-06-09	140.01	142.95	139.00	139.87	139.51	62,400
2026-06-08	142.68	143.66	140.01	140.74	140.38	152,900
2026-06-05	143.69	145.83	141.75	143.85	143.48	43,900
2026-06-04	142.33	147.42	142.33	145.01	144.64	49,900
2026-06-03	144.43	144.43	140.12	141.00	140.64	44,000
2026-06-02	148.23	148.23	143.19	144.51	144.14	55,300
2026-06-01	151.78	152.17	148.00	148.31	147.93	67,900
2026-05-29	149.51	153.00	147.47	152.65	152.26	352,200
2026-05-28	144.20	149.99	144.20	148.65	148.27	72,500
2026-05-27	147.47	150.00	145.90	147.08	146.70	57,000
2026-05-26	151.58	151.58	145.02	146.68	146.30	128,300
2026-05-25	149.01	154.27	149.01	153.35	152.96	183,000
2026-05-22	148.65	150.80	147.12	149.88	149.50	96,000
2026-05-21	146.71	150.27	145.35	149.09	148.71	162,700
2026-05-20	144.60	150.82	143.64	147.85	147.47	131,700
2026-05-19	144.00	146.14	140.93	144.25	143.88	113,400
2026-05-15	141.65	144.93	140.60	141.87	141.51	56,900
2026-05-14	136.93	143.86	134.84	143.11	142.74	163,900
2026-05-13	158.03	159.36	129.74	134.54	134.19	415,600
2026-05-12	154.93	154.93	151.00	152.86	152.47	201,500
2026-05-11	158.49	158.49	152.54	154.86	154.46	114,500
2026-05-08	163.87	164.79	157.93	158.14	157.73	81,900
2026-05-07	161.35	166.17	161.35	163.78	163.36	47,200
2026-05-06	167.66	168.02	160.94	161.26	160.85	71,200
2026-05-05	165.21	166.73	163.14	164.92	164.50	45,800
2026-05-04	166.02	168.26	164.31	164.85	164.43	52,100
2026-05-01	167.47	168.28	165.76	166.26	165.83	36,700
2026-04-30	162.00	168.34	160.00	167.91	167.48	90,500
2026-04-29	168.49	168.99	160.87	161.20	160.79	100,500
2026-04-28	164.59	171.11	164.59	169.61	169.17	140,000

← NewerPage 2 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.