Boyd Group Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	168.44	169.11	165.42	167.39	164.07	56,500
2022-04-04	165.01	167.76	165.01	166.89	163.58	20,800
2022-04-01	165.49	169.37	165.00	166.00	162.71	37,600
2022-03-31	167.06	171.00	165.57	165.57	162.29	66,500
2022-03-30	168.66	171.10	165.51	165.65	162.37	34,500
2022-03-29	165.49	170.66	163.23	168.65	165.17	38,400
2022-03-28	160.21	167.19	160.21	163.81	160.43	49,400
2022-03-25	162.87	162.99	158.77	161.70	158.36	72,100
2022-03-24	167.45	170.01	161.57	164.09	160.70	104,000
2022-03-23	154.50	171.68	154.50	166.01	162.58	277,700
2022-03-22	148.60	149.01	146.50	147.60	144.55	111,100
2022-03-21	151.09	151.10	147.10	147.75	144.70	29,800
2022-03-18	149.99	151.23	145.70	149.75	146.66	116,300
2022-03-17	149.80	153.52	148.59	150.31	147.21	74,300
2022-03-16	152.97	160.45	149.31	149.92	146.83	96,700
2022-03-15	154.52	154.88	148.45	149.56	146.47	129,900
2022-03-14	156.01	157.24	153.27	155.53	152.32	176,200
2022-03-11	158.49	158.50	155.80	156.49	153.11	88,700
2022-03-10	157.81	160.00	157.47	157.59	154.19	70,100
2022-03-09	155.31	160.47	153.49	159.47	156.03	79,800
2022-03-08	149.25	155.35	148.56	153.80	150.48	45,100
2022-03-07	155.51	157.45	145.72	149.25	146.03	63,500
2022-03-04	162.00	162.86	154.52	156.49	153.11	51,700
2022-03-03	162.99	164.16	160.00	162.33	158.83	24,700
2022-03-02	162.35	162.97	160.45	162.57	159.06	30,000
2022-03-01	165.45	165.45	160.63	160.96	157.49	30,600
2022-02-28	161.00	165.60	161.00	165.47	161.90	43,500
2022-02-25	166.14	166.97	161.86	163.37	159.84	103,500
2022-02-24	161.39	166.69	156.93	166.20	162.61	79,500
2022-02-23	164.49	164.49	160.74	162.65	159.14	44,600
2022-02-22	161.36	164.38	160.02	162.62	159.11	81,500
2022-02-18	165.09	165.11	161.11	162.05	158.55	250,600
2022-02-17	173.33	173.38	165.86	167.25	163.64	98,400
2022-02-16	181.99	181.99	172.04	172.58	168.86	83,600
2022-02-15	182.94	184.84	182.12	182.12	178.19	73,700
2022-02-14	184.25	186.26	181.13	182.14	178.21	25,900
2022-02-11	182.75	184.29	182.37	183.59	179.63	35,600
2022-02-10	180.22	185.50	179.13	182.74	178.80	51,300
2022-02-09	181.74	183.91	181.21	183.08	179.13	65,500
2022-02-08	180.09	182.36	176.99	181.55	177.63	37,300
2022-02-07	181.60	183.77	179.96	180.29	176.40	39,000
2022-02-04	182.03	182.32	180.80	182.00	178.07	31,800
2022-02-03	185.52	186.55	181.87	181.99	178.06	28,800
2022-02-02	189.37	190.04	186.47	187.92	183.86	53,100
2022-02-01	192.26	192.26	186.14	188.57	184.50	59,100
2022-01-31	184.65	192.91	184.36	192.20	188.05	38,700
2022-01-28	185.55	186.72	179.93	185.03	181.04	95,700
2022-01-27	185.40	188.65	184.16	186.23	182.21	94,500
2022-01-26	178.00	187.88	178.00	186.26	182.24	163,500
2022-01-25	173.67	178.44	172.21	175.82	172.03	28,700
2022-01-24	175.94	176.41	167.07	176.06	172.26	146,800
2022-01-21	184.50	184.50	175.61	176.62	172.81	47,700
2022-01-20	185.43	187.17	183.75	185.07	181.08	79,400
2022-01-19	186.01	186.32	182.33	184.89	180.90	32,900
2022-01-18	187.01	187.03	184.99	185.76	181.75	78,000
2022-01-17	187.82	189.69	186.38	188.89	184.81	15,300
2022-01-14	190.13	190.47	185.56	187.95	183.89	69,100
2022-01-13	190.00	192.48	187.98	191.03	186.91	55,800
2022-01-12	190.44	192.99	188.39	190.13	186.03	114,600
2022-01-11	197.00	197.00	189.37	190.37	186.26	54,200

← NewerPage 20 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.