Boyd Group Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	226.33	228.06	220.34	220.61	218.89	98,100
2024-11-18	230.98	232.22	227.24	228.07	226.30	164,700
2024-11-15	230.00	233.60	228.60	232.48	230.67	129,900
2024-11-14	222.43	232.09	219.65	230.09	228.30	145,400
2024-11-13	218.11	224.75	213.66	224.55	222.80	122,900
2024-11-12	217.28	222.40	216.52	219.45	217.74	116,100
2024-11-11	217.24	217.73	215.00	217.28	215.59	33,400
2024-11-08	216.93	220.91	215.71	217.42	215.73	77,600
2024-11-07	214.11	222.58	212.46	220.13	218.42	93,800
2024-11-06	218.30	218.30	207.94	214.12	212.45	149,200
2024-11-05	211.55	224.25	201.06	218.30	216.60	252,800
2024-11-04	215.26	219.31	215.17	219.31	217.60	90,100
2024-11-01	216.00	218.91	215.93	216.75	215.06	57,600
2024-10-31	215.61	217.23	214.21	216.70	215.01	72,400
2024-10-30	215.37	217.42	210.50	215.32	213.65	16,000
2024-10-29	212.85	215.69	211.71	215.45	213.77	60,400
2024-10-28	213.69	214.21	212.56	213.50	211.84	29,100
2024-10-25	210.09	215.41	210.09	212.93	211.27	54,300
2024-10-24	217.75	217.90	209.48	210.75	209.11	110,000
2024-10-23	214.01	226.82	214.01	217.85	216.16	95,300
2024-10-22	217.32	217.68	214.33	215.50	213.82	62,700
2024-10-21	216.01	217.90	214.82	217.32	215.63	33,200
2024-10-18	218.74	221.11	215.31	215.50	213.82	70,600
2024-10-17	214.76	218.74	214.76	218.74	217.04	113,200
2024-10-16	214.91	214.91	212.64	214.76	213.09	91,700
2024-10-15	212.09	213.42	211.36	213.05	211.39	50,600
2024-10-11	211.86	212.59	210.67	212.00	210.35	37,500
2024-10-10	211.94	213.11	211.77	212.00	210.35	22,200
2024-10-09	212.27	212.82	210.59	212.81	211.15	26,100
2024-10-08	210.26	212.59	210.00	211.45	209.81	83,800
2024-10-07	207.22	212.50	206.93	211.00	209.36	70,200
2024-10-04	207.11	209.71	207.11	208.75	207.13	58,300
2024-10-03	204.01	208.55	203.17	206.87	205.26	51,100
2024-10-02	206.00	207.55	201.13	205.00	203.41	47,800
2024-10-01	205.53	210.05	205.52	206.00	204.40	81,500
2024-09-30	203.69	205.03	198.61	204.96	203.37	79,000
2024-09-27	204.08	205.25	202.08	203.67	202.09	59,400
2024-09-26	205.34	205.69	203.39	203.98	202.24	42,300
2024-09-25	207.19	208.78	203.69	204.00	202.26	37,400
2024-09-24	205.87	207.99	203.83	207.19	205.43	53,400
2024-09-23	207.99	207.99	202.75	204.87	203.13	57,300
2024-09-20	204.37	207.37	203.81	206.93	205.17	183,800
2024-09-19	210.00	210.01	202.81	204.39	202.65	78,800
2024-09-18	212.88	212.88	205.81	206.66	204.90	51,100
2024-09-17	211.15	212.49	207.60	212.19	210.38	90,500
2024-09-16	213.34	213.34	209.00	210.94	209.15	98,400
2024-09-13	218.63	218.63	211.60	213.03	211.22	68,200
2024-09-12	219.22	219.80	217.56	218.63	216.60	53,500
2024-09-11	217.99	220.49	215.73	218.98	216.95	43,000
2024-09-10	222.19	222.51	217.07	217.77	215.75	57,300
2024-09-09	220.79	222.63	220.34	222.19	220.13	38,600
2024-09-06	222.18	223.00	220.00	220.38	218.33	46,300
2024-09-05	226.17	226.62	222.00	222.48	220.42	48,000
2024-09-04	223.41	228.99	222.77	226.07	223.97	47,600
2024-09-03	223.21	227.90	222.00	225.81	223.71	80,100
2024-08-30	223.46	225.43	222.03	224.56	222.48	36,900
2024-08-29	224.91	225.77	222.00	223.44	221.37	64,900
2024-08-28	228.50	228.50	223.39	223.77	221.69	87,400
2024-08-27	225.99	230.31	225.97	228.89	226.77	81,100
2024-08-26	226.32	231.39	226.32	230.23	228.09	15,700

← NewerPage 9 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.