Boyd Group Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	212.54	213.41	206.67	207.54	206.39	25,100
2025-05-12	209.99	213.20	209.99	212.54	211.36	23,700
2025-05-09	209.30	209.30	206.42	208.14	206.99	18,700
2025-05-08	201.32	209.93	200.91	209.60	208.44	91,400
2025-05-07	201.23	201.60	200.00	201.10	199.99	55,700
2025-05-06	201.76	201.85	199.00	201.63	200.52	43,000
2025-05-05	199.75	202.01	199.75	200.75	199.64	12,200
2025-05-02	202.31	202.31	199.21	200.82	199.71	31,100
2025-05-01	199.03	202.32	197.55	201.69	200.57	33,500
2025-04-30	198.29	200.88	196.20	198.00	196.91	58,100
2025-04-29	200.51	201.24	198.75	200.12	199.01	42,600
2025-04-28	202.00	202.00	198.55	199.55	198.45	60,600
2025-04-25	204.35	206.67	201.51	202.11	200.99	58,100
2025-04-24	211.94	212.00	202.13	204.35	203.22	126,500
2025-04-23	205.06	213.84	205.06	213.09	211.91	48,100
2025-04-22	205.63	206.01	201.32	204.96	203.83	52,100
2025-04-21	203.31	205.68	199.01	205.63	204.49	54,600
2025-04-17	209.00	209.55	201.99	203.43	202.31	35,100
2025-04-16	209.21	211.66	204.26	210.66	209.50	29,100
2025-04-15	213.87	215.00	207.20	208.50	207.35	29,600
2025-04-14	210.01	213.51	208.10	212.80	211.62	32,500
2025-04-11	201.48	208.87	198.24	208.24	207.09	35,000
2025-04-10	202.58	204.23	196.50	202.89	201.77	42,000
2025-04-09	193.75	202.37	193.47	201.92	200.80	36,100
2025-04-08	203.00	205.09	191.27	195.37	194.29	57,200
2025-04-07	199.29	202.50	192.05	199.75	198.65	64,000
2025-04-04	204.61	204.61	197.07	202.25	201.13	84,300
2025-04-03	204.44	208.17	203.57	204.89	203.76	69,700
2025-04-02	204.92	208.27	204.86	208.07	206.92	37,600
2025-04-01	207.46	207.47	205.01	205.63	204.49	43,100
2025-03-31	205.46	208.45	205.46	206.89	205.75	45,800
2025-03-28	215.45	216.00	206.33	207.40	206.10	63,900
2025-03-27	210.68	215.76	210.55	215.55	214.20	59,900
2025-03-26	204.23	211.49	204.23	210.68	209.36	77,000
2025-03-25	207.75	207.92	203.79	205.60	204.31	63,200
2025-03-24	210.62	211.84	206.24	207.75	206.45	54,100
2025-03-21	209.26	211.19	204.21	210.43	209.11	121,000
2025-03-20	215.30	218.51	211.39	211.92	210.59	76,700
2025-03-19	232.30	233.76	206.05	216.78	215.42	143,300
2025-03-18	226.79	229.81	220.01	226.75	225.33	82,700
2025-03-17	229.52	232.34	222.41	227.54	226.12	54,000
2025-03-14	226.47	230.45	224.79	228.53	227.10	39,200
2025-03-13	228.07	228.83	222.07	224.72	223.31	118,900
2025-03-12	237.74	237.74	227.17	229.63	228.19	64,000
2025-03-11	238.45	239.13	234.36	236.34	234.86	56,500
2025-03-10	239.70	241.86	236.89	239.66	238.16	42,600
2025-03-07	241.09	245.84	240.87	241.06	239.55	35,000
2025-03-06	239.09	242.00	238.88	241.08	239.57	32,800
2025-03-05	240.22	242.92	239.51	240.29	238.79	27,900
2025-03-04	241.12	242.61	238.00	238.38	236.89	60,200
2025-03-03	242.20	246.04	240.77	241.65	240.14	57,200
2025-02-28	244.02	245.52	240.64	242.20	240.68	78,600
2025-02-27	238.00	258.18	238.00	244.24	242.71	180,000
2025-02-26	239.49	241.43	237.40	238.10	236.61	51,900
2025-02-25	240.08	241.49	239.15	239.49	237.99	30,000
2025-02-24	238.42	242.45	238.42	240.08	238.58	28,500
2025-02-21	240.08	241.50	238.03	239.07	237.57	28,900
2025-02-20	238.26	241.34	236.68	240.16	238.66	57,500
2025-02-19	238.50	239.00	237.00	238.26	236.77	32,400
2025-02-18	239.70	239.84	237.00	238.08	236.59	23,600

← NewerPage 7 of 21 · 1,259 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.