Boyd Group Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	237.57	240.69	236.07	238.55	237.06	28,200
2025-02-13	238.13	238.36	234.37	235.26	233.79	63,900
2025-02-12	236.26	239.17	235.16	236.78	235.30	46,300
2025-02-11	237.24	239.26	235.71	238.37	236.88	69,600
2025-02-10	236.10	237.83	235.35	237.11	235.63	75,700
2025-02-07	241.01	241.01	234.24	234.64	233.17	61,400
2025-02-06	241.01	241.25	238.91	240.89	239.38	43,300
2025-02-05	241.25	241.25	236.45	238.99	237.49	57,200
2025-02-04	239.08	243.19	239.08	241.39	239.88	75,600
2025-02-03	233.00	241.08	233.00	239.11	237.61	54,600
2025-01-31	240.68	240.75	237.46	238.35	236.86	80,200
2025-01-30	235.76	243.89	235.76	240.44	238.93	79,500
2025-01-29	236.89	237.78	236.16	236.95	235.47	34,900
2025-01-28	239.25	239.25	235.10	236.89	235.41	34,900
2025-01-27	234.66	242.03	234.66	239.25	237.75	60,200
2025-01-24	229.11	237.95	229.11	236.13	234.65	54,000
2025-01-23	230.91	236.46	228.04	228.50	227.07	70,800
2025-01-22	226.77	232.93	226.77	232.09	230.64	34,400
2025-01-21	225.12	229.52	222.22	228.35	226.92	77,500
2025-01-20	222.76	225.86	222.00	225.86	224.45	23,100
2025-01-17	218.43	223.88	218.43	221.53	220.14	31,300
2025-01-16	216.88	221.35	215.55	220.44	219.06	50,900
2025-01-15	215.27	220.04	212.95	217.14	215.78	51,100
2025-01-14	213.74	214.92	213.00	213.54	212.20	28,600
2025-01-13	208.06	215.30	206.75	212.75	211.42	68,100
2025-01-10	202.30	210.00	202.30	209.48	208.17	77,900
2025-01-09	205.00	207.72	202.62	204.13	202.85	36,500
2025-01-08	214.06	214.86	204.47	205.06	203.78	92,800
2025-01-07	214.37	215.41	214.37	214.86	213.51	39,100
2025-01-06	212.32	215.04	212.25	214.35	213.01	57,200
2025-01-03	215.96	216.59	214.59	215.00	213.65	39,400
2025-01-02	216.32	219.35	214.84	215.00	213.65	52,400
2024-12-31	214.56	217.09	214.56	216.78	215.42	55,600
2024-12-30	214.20	216.65	214.20	214.98	213.48	41,200
2024-12-27	215.44	217.26	214.71	216.21	214.70	69,000
2024-12-24	215.46	215.62	214.82	215.46	213.96	9,900
2024-12-23	214.57	215.98	214.25	214.70	213.20	41,100
2024-12-20	212.93	216.42	212.93	215.02	213.52	84,800
2024-12-19	215.61	218.01	214.13	214.50	213.01	187,400
2024-12-18	211.57	217.40	211.57	215.00	213.50	203,600
2024-12-17	212.11	216.00	211.70	212.49	211.01	82,000
2024-12-16	208.54	212.92	208.54	212.48	211.00	106,800
2024-12-13	206.19	209.44	204.69	208.54	206.92	58,400
2024-12-12	204.61	206.80	201.65	206.30	204.70	48,800
2024-12-11	204.25	205.56	200.80	205.09	203.49	36,000
2024-12-10	207.50	207.66	201.70	203.31	201.73	52,100
2024-12-09	210.67	215.91	207.43	207.50	205.89	54,100
2024-12-06	212.67	214.04	209.11	210.58	208.94	60,200
2024-12-05	217.44	217.44	212.00	212.48	210.83	63,000
2024-12-04	213.36	217.26	213.33	217.26	215.57	45,200
2024-12-03	214.90	217.25	209.27	213.67	212.01	84,900
2024-12-02	215.28	217.78	214.24	214.80	213.13	93,100
2024-11-29	216.61	217.50	215.37	216.06	214.38	49,000
2024-11-28	219.92	219.92	216.53	217.23	215.54	21,600
2024-11-27	218.85	220.29	216.18	216.39	214.71	77,100
2024-11-26	222.11	222.81	218.00	218.85	217.15	59,700
2024-11-25	221.62	223.96	219.53	223.07	221.33	51,700
2024-11-22	219.01	220.18	217.55	220.18	218.47	66,800
2024-11-21	221.15	223.00	217.86	218.47	216.77	52,600
2024-11-20	221.64	222.00	217.57	220.65	218.93	60,900

← NewerPage 8 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.