Boyd Group Services Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 194.50 | 197.51 | 187.34 | 193.91 | 189.72 | 57,500 |
| 2022-01-07 | 195.31 | 196.00 | 194.33 | 195.00 | 190.79 | 48,100 |
| 2022-01-06 | 198.00 | 198.88 | 195.58 | 196.50 | 192.26 | 50,000 |
| 2022-01-05 | 200.78 | 203.39 | 195.80 | 197.74 | 193.47 | 70,700 |
| 2022-01-04 | 199.17 | 204.12 | 197.14 | 202.20 | 197.84 | 37,100 |
| 2021-12-31 | 199.50 | 200.52 | 195.65 | 199.62 | 195.31 | 105,900 |
| 2021-12-30 | 200.99 | 203.46 | 199.81 | 199.81 | 195.50 | 38,500 |
| 2021-12-29 | 199.50 | 200.30 | 197.33 | 200.19 | 195.73 | 50,300 |
| 2021-12-24 | 205.99 | 205.99 | 198.31 | 199.50 | 195.05 | 19,000 |
| 2021-12-23 | 200.99 | 208.27 | 200.99 | 205.32 | 200.74 | 62,900 |
| 2021-12-22 | 193.03 | 198.62 | 193.03 | 198.12 | 193.70 | 45,600 |
| 2021-12-21 | 194.40 | 198.08 | 193.53 | 194.61 | 190.27 | 36,500 |
| 2021-12-20 | 193.59 | 195.99 | 185.04 | 194.40 | 190.07 | 271,900 |
| 2021-12-17 | 186.00 | 197.44 | 183.00 | 196.21 | 191.84 | 136,200 |
| 2021-12-16 | 198.01 | 198.01 | 189.94 | 189.98 | 185.75 | 57,800 |
| 2021-12-15 | 192.01 | 195.49 | 191.99 | 193.93 | 189.61 | 68,500 |
| 2021-12-14 | 197.42 | 197.42 | 193.56 | 195.78 | 191.42 | 42,800 |
| 2021-12-13 | 197.02 | 198.51 | 194.66 | 197.98 | 193.57 | 39,100 |
| 2021-12-10 | 200.87 | 202.18 | 196.61 | 196.92 | 192.53 | 66,300 |
| 2021-12-09 | 202.84 | 205.00 | 198.88 | 199.82 | 195.37 | 70,800 |
| 2021-12-08 | 203.22 | 204.61 | 198.02 | 201.13 | 196.65 | 48,800 |
| 2021-12-07 | 199.00 | 205.16 | 199.00 | 203.15 | 198.62 | 95,900 |
| 2021-12-06 | 200.79 | 203.19 | 197.83 | 199.09 | 194.65 | 70,400 |
| 2021-12-03 | 201.04 | 204.00 | 197.57 | 199.18 | 194.74 | 41,000 |
| 2021-12-02 | 201.41 | 204.64 | 199.86 | 200.05 | 195.59 | 50,600 |
| 2021-12-01 | 206.11 | 207.80 | 203.17 | 204.00 | 199.45 | 108,000 |
| 2021-11-30 | 211.94 | 212.76 | 205.00 | 206.40 | 201.80 | 107,300 |
| 2021-11-29 | 213.10 | 214.14 | 210.84 | 212.55 | 207.81 | 21,900 |
| 2021-11-26 | 213.12 | 214.58 | 209.42 | 213.11 | 208.36 | 23,700 |
| 2021-11-25 | 217.99 | 217.99 | 215.22 | 215.90 | 211.09 | 23,500 |
| 2021-11-24 | 210.00 | 217.91 | 207.82 | 215.90 | 211.09 | 54,200 |
| 2021-11-23 | 206.02 | 210.78 | 206.02 | 208.32 | 203.68 | 29,800 |
| 2021-11-22 | 204.03 | 209.35 | 203.11 | 207.52 | 202.90 | 51,600 |
| 2021-11-19 | 205.00 | 207.18 | 203.88 | 203.92 | 199.38 | 14,600 |
| 2021-11-18 | 206.09 | 206.09 | 203.28 | 206.03 | 201.44 | 23,300 |
| 2021-11-17 | 210.61 | 210.61 | 205.52 | 207.24 | 202.62 | 48,800 |
| 2021-11-16 | 211.01 | 212.20 | 210.78 | 211.44 | 206.73 | 23,500 |
| 2021-11-15 | 211.11 | 215.00 | 211.11 | 212.39 | 207.66 | 27,900 |
| 2021-11-12 | 210.79 | 214.21 | 210.37 | 212.04 | 207.31 | 90,000 |
| 2021-11-11 | 211.54 | 214.95 | 206.14 | 213.22 | 208.47 | 95,200 |
| 2021-11-10 | 224.06 | 231.19 | 208.15 | 217.11 | 212.27 | 299,000 |
| 2021-11-09 | 242.16 | 243.10 | 240.30 | 241.56 | 236.18 | 18,600 |
| 2021-11-08 | 240.37 | 242.05 | 238.62 | 241.95 | 236.56 | 29,100 |
| 2021-11-05 | 241.32 | 241.32 | 239.44 | 241.29 | 235.91 | 18,000 |
| 2021-11-04 | 239.84 | 242.02 | 239.50 | 240.75 | 235.38 | 32,800 |
| 2021-11-03 | 239.28 | 239.28 | 237.88 | 237.88 | 232.58 | 15,000 |
| 2021-11-02 | 238.58 | 241.06 | 237.26 | 238.12 | 232.81 | 28,900 |
| 2021-11-01 | 241.90 | 241.90 | 237.00 | 238.44 | 233.13 | 13,100 |
| 2021-10-29 | 241.54 | 242.16 | 239.53 | 240.20 | 234.85 | 20,600 |
| 2021-10-28 | 242.05 | 245.48 | 239.78 | 242.02 | 236.63 | 37,700 |
| 2021-10-27 | 244.97 | 245.93 | 240.47 | 241.87 | 236.48 | 32,200 |
| 2021-10-26 | 251.83 | 263.97 | 243.29 | 243.82 | 238.39 | 65,700 |
| 2021-10-25 | 256.01 | 256.01 | 250.14 | 251.80 | 246.19 | 33,800 |
| 2021-10-22 | 259.26 | 259.26 | 254.35 | 256.00 | 250.29 | 29,200 |
| 2021-10-21 | 260.12 | 262.00 | 256.86 | 258.71 | 252.94 | 22,100 |
← NewerPage 21 of 21 · 1,255 trading days
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.