Boyd Group Services Inc. (BYD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 03:46PM EDT. Market open.
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 18, 2024 | 212.88 | 212.88 | 206.28 | 206.32 | 206.32 | 42,684 |
| Sept 17, 2024 | 211.15 | 212.49 | 207.60 | 212.19 | 212.19 | 90,500 |
| Sept 16, 2024 | 213.34 | 213.34 | 209.00 | 210.94 | 210.94 | 98,400 |
| Sept 13, 2024 | 218.63 | 218.63 | 211.60 | 213.03 | 213.03 | 68,200 |
| Sept 12, 2024 | 219.22 | 219.80 | 217.56 | 218.63 | 218.63 | 53,500 |
| Sept 11, 2024 | 217.99 | 220.49 | 215.73 | 218.98 | 218.98 | 43,000 |
| Sept 10, 2024 | 222.19 | 222.51 | 217.07 | 217.77 | 217.77 | 57,300 |
| Sept 09, 2024 | 220.79 | 222.63 | 220.34 | 222.19 | 222.19 | 38,600 |
| Sept 06, 2024 | 222.18 | 223.00 | 220.00 | 220.38 | 220.38 | 46,300 |
| Sept 05, 2024 | 226.17 | 226.62 | 222.00 | 222.48 | 222.48 | 48,000 |
| Sept 04, 2024 | 223.41 | 228.99 | 222.77 | 226.07 | 226.07 | 47,600 |
| Sept 03, 2024 | 223.21 | 227.90 | 222.00 | 225.81 | 225.81 | 80,100 |
| Aug 30, 2024 | 223.46 | 225.43 | 222.03 | 224.56 | 224.56 | 36,900 |
| Aug 29, 2024 | 224.91 | 225.77 | 222.00 | 223.44 | 223.44 | 64,900 |
| Aug 28, 2024 | 228.50 | 228.50 | 223.39 | 223.77 | 223.77 | 87,400 |
| Aug 27, 2024 | 225.99 | 230.31 | 225.97 | 228.89 | 228.89 | 81,100 |
| Aug 26, 2024 | 226.32 | 231.39 | 226.32 | 230.23 | 230.23 | 15,700 |
| Aug 23, 2024 | 225.97 | 227.80 | 225.69 | 226.17 | 226.17 | 30,000 |
| Aug 22, 2024 | 226.46 | 228.46 | 225.99 | 225.99 | 225.99 | 24,800 |
| Aug 21, 2024 | 228.59 | 228.59 | 224.88 | 226.44 | 226.44 | 45,000 |
| Aug 20, 2024 | 224.23 | 228.93 | 223.54 | 227.28 | 227.28 | 67,700 |
| Aug 19, 2024 | 218.90 | 225.93 | 218.11 | 224.61 | 224.61 | 67,900 |
| Aug 16, 2024 | 218.03 | 218.72 | 216.67 | 218.01 | 218.01 | 59,600 |
| Aug 15, 2024 | 219.85 | 221.32 | 217.11 | 218.04 | 218.04 | 61,900 |
| Aug 14, 2024 | 219.77 | 220.53 | 217.45 | 219.00 | 219.00 | 57,500 |
| Aug 13, 2024 | 224.92 | 225.79 | 219.42 | 219.77 | 219.77 | 68,500 |
| Aug 12, 2024 | 220.00 | 226.54 | 220.00 | 224.80 | 224.80 | 78,600 |
| Aug 09, 2024 | 222.00 | 227.69 | 218.49 | 220.00 | 220.00 | 114,400 |
| Aug 08, 2024 | 213.00 | 229.99 | 213.00 | 226.01 | 226.01 | 80,100 |
| Aug 07, 2024 | 219.00 | 222.79 | 211.22 | 213.85 | 213.85 | 83,600 |
| Aug 06, 2024 | 226.89 | 226.89 | 218.94 | 218.98 | 218.98 | 86,800 |
| Aug 02, 2024 | 228.00 | 232.10 | 226.24 | 227.02 | 227.02 | 55,600 |
| Aug 01, 2024 | 231.51 | 232.41 | 229.56 | 231.02 | 231.02 | 50,100 |
| Jul 31, 2024 | 230.32 | 234.00 | 227.36 | 231.48 | 231.48 | 130,900 |
| Jul 30, 2024 | 231.08 | 232.17 | 227.85 | 228.06 | 228.06 | 47,700 |
| Jul 29, 2024 | 232.11 | 233.06 | 229.86 | 230.76 | 230.76 | 69,700 |
| Jul 26, 2024 | 232.13 | 234.45 | 228.75 | 231.82 | 231.82 | 91,900 |
| Jul 25, 2024 | 250.39 | 250.39 | 225.69 | 229.88 | 229.88 | 277,500 |
| Jul 24, 2024 | 257.15 | 257.84 | 250.00 | 250.32 | 250.32 | 91,100 |
| Jul 23, 2024 | 259.20 | 259.92 | 257.25 | 257.33 | 257.33 | 49,200 |
| Jul 22, 2024 | 259.54 | 262.55 | 258.29 | 258.79 | 258.79 | 52,400 |
| Jul 19, 2024 | 259.73 | 261.29 | 257.86 | 258.57 | 258.57 | 18,100 |
| Jul 18, 2024 | 262.30 | 267.51 | 258.97 | 261.37 | 261.37 | 72,900 |
| Jul 17, 2024 | 262.60 | 263.14 | 259.44 | 262.31 | 262.31 | 35,500 |
| Jul 16, 2024 | 257.76 | 268.66 | 253.86 | 263.41 | 263.41 | 80,000 |
| Jul 15, 2024 | 253.68 | 257.24 | 250.70 | 256.01 | 256.01 | 73,700 |
| Jul 12, 2024 | 247.94 | 252.44 | 247.47 | 251.60 | 251.60 | 53,500 |
| Jul 11, 2024 | 248.65 | 249.83 | 246.78 | 247.90 | 247.90 | 47,300 |
| Jul 10, 2024 | 249.08 | 249.99 | 245.30 | 248.24 | 248.24 | 45,100 |
| Jul 09, 2024 | 251.10 | 252.44 | 247.38 | 247.51 | 247.51 | 65,500 |
| Jul 08, 2024 | 253.94 | 256.00 | 251.46 | 252.15 | 252.15 | 53,100 |
| Jul 05, 2024 | 254.21 | 256.05 | 253.08 | 254.50 | 254.50 | 48,600 |
| Jul 04, 2024 | 256.24 | 256.71 | 254.68 | 256.52 | 256.52 | 9,800 |
| Jul 03, 2024 | 256.00 | 256.63 | 253.71 | 255.58 | 255.58 | 51,000 |
| Jul 02, 2024 | 256.00 | 258.67 | 255.12 | 256.29 | 256.29 | 84,700 |
| Jun 28, 2024 | 258.35 | 260.02 | 256.66 | 256.97 | 256.97 | 88,100 |
| Jun 28, 2024 | 0.15 Dividend | |||||
| Jun 27, 2024 | 260.25 | 261.85 | 256.01 | 257.00 | 256.85 | 65,100 |
| Jun 26, 2024 | 260.29 | 263.96 | 256.35 | 260.25 | 260.10 | 50,600 |
| Jun 25, 2024 | 261.08 | 263.54 | 256.80 | 259.01 | 258.86 | 86,300 |
| Jun 24, 2024 | 261.16 | 261.71 | 260.00 | 261.00 | 260.85 | 35,400 |
| Jun 21, 2024 | 258.51 | 261.75 | 258.51 | 260.82 | 260.67 | 116,900 |
| Jun 20, 2024 | 260.00 | 260.05 | 258.43 | 259.10 | 258.95 | 67,000 |
| Jun 19, 2024 | 258.00 | 260.01 | 258.00 | 260.00 | 259.85 | 46,000 |
| Jun 18, 2024 | 258.10 | 262.35 | 258.02 | 259.04 | 258.89 | 56,100 |
| Jun 17, 2024 | 266.35 | 267.86 | 258.00 | 258.80 | 258.65 | 94,100 |
| Jun 14, 2024 | 259.93 | 270.60 | 256.99 | 268.41 | 268.25 | 152,900 |
| Jun 13, 2024 | 255.37 | 263.68 | 254.61 | 261.28 | 261.13 | 95,100 |
| Jun 12, 2024 | 248.16 | 257.72 | 248.16 | 256.41 | 256.26 | 102,500 |
| Jun 11, 2024 | 244.22 | 249.10 | 241.55 | 248.14 | 248.00 | 99,200 |
| Jun 10, 2024 | 237.17 | 247.75 | 234.30 | 245.01 | 244.87 | 118,300 |
| Jun 07, 2024 | 231.62 | 238.05 | 231.26 | 237.32 | 237.18 | 73,900 |
| Jun 06, 2024 | 229.79 | 234.92 | 228.45 | 232.75 | 232.61 | 58,100 |
| Jun 05, 2024 | 232.00 | 234.44 | 229.38 | 230.25 | 230.12 | 63,400 |
| Jun 04, 2024 | 230.96 | 230.96 | 229.27 | 230.02 | 229.89 | 38,200 |
| Jun 03, 2024 | 228.18 | 233.40 | 227.10 | 230.94 | 230.81 | 78,900 |
| May 31, 2024 | 230.91 | 230.91 | 224.00 | 228.16 | 228.03 | 47,500 |
| May 30, 2024 | 228.51 | 231.60 | 226.70 | 228.37 | 228.24 | 37,500 |
| May 29, 2024 | 230.75 | 231.95 | 227.74 | 228.41 | 228.28 | 63,000 |
| May 28, 2024 | 232.16 | 236.31 | 232.00 | 233.40 | 233.26 | 39,700 |
| May 27, 2024 | 234.42 | 235.18 | 233.34 | 233.34 | 233.20 | 12,800 |
| May 24, 2024 | 233.08 | 236.50 | 233.08 | 234.42 | 234.28 | 47,100 |
| May 23, 2024 | 233.44 | 235.42 | 232.60 | 233.17 | 233.03 | 72,200 |
| May 22, 2024 | 230.00 | 234.35 | 230.00 | 233.15 | 233.01 | 74,800 |
| May 21, 2024 | 234.01 | 236.28 | 230.61 | 230.94 | 230.81 | 65,100 |
| May 17, 2024 | 235.01 | 237.73 | 232.00 | 234.01 | 233.87 | 55,700 |
| May 16, 2024 | 239.23 | 240.97 | 235.33 | 235.36 | 235.22 | 74,800 |
| May 15, 2024 | 240.00 | 241.93 | 228.56 | 238.41 | 238.27 | 200,600 |
| May 14, 2024 | 254.29 | 257.02 | 253.91 | 256.74 | 256.59 | 40,800 |
| May 13, 2024 | 256.20 | 257.41 | 250.49 | 254.96 | 254.81 | 74,600 |
| May 10, 2024 | 259.01 | 259.01 | 256.25 | 256.68 | 256.53 | 30,900 |
| May 09, 2024 | 262.98 | 262.98 | 256.51 | 259.00 | 258.85 | 67,000 |
| May 08, 2024 | 264.09 | 266.36 | 261.62 | 262.99 | 262.84 | 26,800 |
| May 07, 2024 | 272.82 | 272.82 | 264.56 | 266.17 | 266.01 | 37,100 |
| May 06, 2024 | 265.33 | 269.46 | 264.17 | 268.25 | 268.09 | 50,700 |
| May 03, 2024 | 268.46 | 271.45 | 262.14 | 264.00 | 263.85 | 40,100 |
| May 02, 2024 | 264.86 | 270.49 | 263.29 | 267.46 | 267.30 | 75,700 |
| May 01, 2024 | 258.48 | 266.53 | 258.48 | 264.90 | 264.75 | 54,100 |
| Apr 30, 2024 | 256.14 | 263.67 | 253.27 | 257.43 | 257.28 | 80,900 |
| Apr 29, 2024 | 257.78 | 259.48 | 252.35 | 253.03 | 252.88 | 92,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.