Boyd Group Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	219.03	223.59	216.26	223.17	222.40	36,600
2026-01-29	222.04	222.31	216.50	219.14	218.38	41,500
2026-01-28	226.43	226.43	221.05	223.00	222.23	34,700
2026-01-27	224.62	228.75	224.50	226.43	225.65	42,800
2026-01-26	222.22	228.98	221.15	228.41	227.62	32,300
2026-01-23	225.95	228.71	220.89	222.22	221.45	29,800
2026-01-22	223.33	228.80	222.57	225.08	224.30	32,800
2026-01-21	227.03	227.35	222.01	223.07	222.30	46,200
2026-01-20	227.25	229.25	224.82	224.97	224.19	42,700
2026-01-19	227.11	230.31	227.11	229.61	228.82	12,200
2026-01-16	224.48	229.87	224.28	228.78	227.99	46,800
2026-01-15	223.71	225.23	223.26	224.41	223.63	33,600
2026-01-14	221.79	225.00	221.03	223.58	222.81	82,800
2026-01-13	219.87	220.88	218.85	219.98	219.22	43,300
2026-01-12	217.59	219.78	215.82	218.32	217.57	34,200
2026-01-09	216.50	221.18	216.50	219.38	218.62	63,700
2026-01-08	216.78	216.78	213.57	215.55	214.80	42,500
2026-01-07	218.89	219.59	214.38	216.02	215.27	42,500
2026-01-06	219.78	219.78	214.48	218.89	218.13	33,500
2026-01-05	216.20	221.33	215.92	217.00	216.25	32,400
2026-01-02	222.94	222.94	216.09	216.35	215.60	12,100
2025-12-31	219.65	221.29	217.99	218.63	217.87	14,300
2025-12-30	222.52	223.46	219.21	219.53	218.62	40,200
2025-12-29	221.38	223.24	221.38	222.52	221.59	27,700
2025-12-24	222.88	223.06	221.18	221.38	220.46	8,700
2025-12-23	220.90	222.88	219.66	222.00	221.08	25,200
2025-12-22	222.02	222.63	220.01	221.97	221.05	36,900
2025-12-19	223.12	223.12	220.83	221.56	220.64	81,500
2025-12-18	224.48	224.48	222.13	223.00	222.07	93,900
2025-12-17	223.83	223.83	220.10	221.19	220.27	18,500
2025-12-16	223.26	223.45	220.71	223.08	222.15	23,100
2025-12-15	222.88	224.58	221.42	222.94	222.01	59,400
2025-12-12	220.66	224.88	220.66	221.25	220.33	42,300
2025-12-11	225.70	225.70	219.90	221.83	220.91	77,000
2025-12-10	228.10	229.44	224.67	224.97	224.03	35,400
2025-12-09	233.51	234.35	228.41	228.80	227.85	72,900
2025-12-08	235.46	237.24	232.24	233.14	232.17	40,700
2025-12-05	239.67	239.67	233.13	235.46	234.48	55,000
2025-12-04	236.83	239.27	236.27	238.00	237.01	44,800
2025-12-03	237.19	237.30	232.37	236.72	235.73	36,300
2025-12-02	237.56	241.68	236.11	236.35	235.37	70,900
2025-12-01	231.89	236.96	231.54	235.57	234.59	39,600
2025-11-28	236.69	237.00	231.15	234.19	233.21	31,300
2025-11-27	235.71	236.44	234.68	234.71	233.73	9,500
2025-11-26	229.56	236.27	227.50	235.85	234.87	69,700
2025-11-25	222.48	229.60	220.45	229.39	228.43	64,600
2025-11-24	216.73	221.38	216.66	221.38	220.46	116,100
2025-11-21	211.97	216.99	211.97	216.23	215.33	74,200
2025-11-20	215.07	217.12	214.14	215.50	214.60	29,600
2025-11-19	214.27	214.31	212.34	213.83	212.94	50,300
2025-11-18	216.34	216.34	212.49	213.73	212.84	49,600
2025-11-17	217.52	218.00	213.45	216.98	216.08	78,900
2025-11-14	224.31	224.93	214.84	217.11	216.21	139,200
2025-11-13	224.53	226.99	223.08	224.50	223.56	151,700
2025-11-12	212.30	225.76	212.30	225.00	224.06	154,200
2025-11-11	212.63	212.63	210.44	211.77	210.89	37,400
2025-11-10	214.22	214.71	211.37	211.54	210.66	42,600
2025-11-07	213.01	213.54	211.79	213.02	212.13	63,600
2025-11-06	215.11	215.11	210.35	211.99	211.11	144,900
2025-11-05	223.66	223.66	214.93	215.38	214.48	242,200

← NewerPage 4 of 21 · 1,256 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.