Boyd Group Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	162.93	165.92	161.77	163.07	162.65	50,800
2026-04-24	164.22	164.22	161.12	162.66	162.24	74,300
2026-04-23	161.80	165.14	160.17	162.65	162.23	74,300
2026-04-22	166.84	166.84	161.07	161.37	160.96	166,100
2026-04-21	169.76	170.80	162.92	165.34	164.92	173,100
2026-04-20	167.50	169.42	166.03	168.92	168.49	88,400
2026-04-17	166.39	172.95	166.31	167.85	167.42	68,000
2026-04-16	168.37	170.16	165.50	166.26	165.83	40,800
2026-04-15	172.42	172.80	169.25	170.01	169.57	86,400
2026-04-14	167.47	177.14	167.19	172.05	171.61	200,100
2026-04-13	161.85	168.16	160.03	166.75	166.32	146,900
2026-04-10	166.04	166.04	159.55	162.27	161.85	132,900
2026-04-09	170.94	170.94	161.97	165.77	165.34	192,300
2026-04-08	174.62	179.46	165.19	170.72	170.28	319,800
2026-04-07	172.03	173.08	168.62	171.87	171.43	112,300
2026-04-06	172.70	175.42	172.35	173.36	172.92	110,200
2026-04-02	168.59	172.10	165.60	171.60	171.16	466,900
2026-04-01	178.00	178.22	169.92	170.49	170.05	155,100
2026-03-31	177.78	178.52	173.20	177.59	177.13	244,000
2026-03-30	177.00	177.00	172.70	174.42	173.82	118,500
2026-03-27	183.16	183.16	173.96	175.78	175.17	157,700
2026-03-26	188.38	189.31	180.25	183.55	182.92	152,500
2026-03-25	192.57	193.61	188.20	190.23	189.57	235,300
2026-03-24	196.01	197.48	191.98	192.41	191.74	69,300
2026-03-23	197.15	199.44	193.12	195.66	194.98	96,100
2026-03-20	189.00	197.53	188.38	192.12	191.46	85,700
2026-03-19	192.74	195.00	189.78	190.54	189.88	116,900
2026-03-18	213.23	214.99	184.20	192.84	192.17	399,200
2026-03-17	216.00	225.46	216.00	222.09	221.32	59,200
2026-03-16	213.64	217.01	212.00	215.88	215.13	45,100
2026-03-13	210.52	212.00	208.98	211.06	210.33	63,000
2026-03-12	218.07	219.13	207.70	208.66	207.94	133,100
2026-03-11	220.95	224.56	216.45	218.93	218.17	46,200
2026-03-10	223.64	224.53	219.41	219.81	219.05	67,800
2026-03-09	219.20	223.86	212.83	223.21	222.44	37,500
2026-03-06	227.98	229.00	223.89	224.83	224.05	45,200
2026-03-05	228.21	232.80	227.07	229.58	228.79	36,800
2026-03-04	235.68	236.31	229.72	230.28	229.48	38,100
2026-03-03	235.29	237.51	230.85	235.45	234.64	64,600
2026-03-02	238.22	240.19	235.00	237.59	236.77	45,000
2026-02-27	238.66	242.35	237.71	238.09	237.27	98,700
2026-02-26	229.99	241.47	229.99	240.82	239.99	31,200
2026-02-25	234.90	234.90	228.52	230.92	230.12	81,900
2026-02-24	235.82	237.43	234.00	234.90	234.09	46,400
2026-02-23	239.60	239.60	234.17	235.40	234.59	29,200
2026-02-20	236.04	239.26	235.78	238.01	237.19	25,500
2026-02-19	232.02	237.08	230.74	236.17	235.35	78,000
2026-02-18	229.41	235.88	229.41	233.28	232.47	39,700
2026-02-17	229.19	233.09	229.08	229.34	228.55	65,900
2026-02-13	223.39	231.50	223.39	230.32	229.52	84,900
2026-02-12	243.96	245.61	221.19	223.39	222.62	142,500
2026-02-11	247.31	248.23	242.90	245.84	244.99	53,900
2026-02-10	244.13	248.00	240.56	245.52	244.67	67,400
2026-02-09	236.48	241.65	236.48	241.45	240.62	39,800
2026-02-06	231.28	244.00	231.28	242.94	242.10	52,700
2026-02-05	233.70	239.14	232.06	233.11	232.30	55,800
2026-02-04	227.18	235.00	227.18	233.78	232.97	57,600
2026-02-03	227.65	231.32	226.12	228.60	227.81	30,700
2026-02-02	221.66	229.37	221.66	228.05	227.26	50,500
2026-01-30	219.03	223.59	216.26	223.17	222.40	36,600

← NewerPage 3 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.