Canada markets closed

Boyd Group Services Inc. (BYD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
269.64-5.10 (-1.86%)
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024273.31273.79268.73269.64269.6455,800
Apr 18, 2024277.78278.92272.30274.74274.7431,200
Apr 17, 2024276.60278.03272.39276.53276.5319,400
Apr 16, 2024273.53275.21272.22275.19275.1920,700
Apr 15, 2024277.59278.35273.25273.53273.5312,100
Apr 12, 2024285.00285.00275.07275.51275.5128,600
Apr 11, 2024277.00280.36276.96278.81278.8123,900
Apr 10, 2024274.75278.70274.75277.32277.3228,200
Apr 09, 2024277.00280.09275.01277.84277.8425,500
Apr 08, 2024276.17280.54275.93276.99276.9921,600
Apr 05, 2024274.05286.83273.87280.46280.4637,600
Apr 04, 2024282.67282.88279.40280.41280.4135,500
Apr 03, 2024286.77288.29282.01282.60282.6032,400
Apr 02, 2024281.69289.13278.72289.00289.0064,800
Apr 01, 2024284.97286.20282.88284.10284.1026,300
Mar 28, 2024288.88291.53284.67286.40286.4059,100
Mar 27, 2024287.55291.23287.43290.04290.0446,500
Mar 27, 20240.15 Dividend
Mar 26, 2024285.68288.98284.00284.94284.7930,200
Mar 25, 2024287.01290.71285.48286.59286.4441,500
Mar 22, 2024285.99291.15284.93287.46287.3143,400
Mar 21, 2024279.00292.81279.00287.17287.02114,800
Mar 20, 2024299.17305.74287.75288.03287.88189,100
Mar 19, 2024312.68317.29312.68314.91314.7418,700
Mar 18, 2024314.99318.58311.85312.87312.7116,400
Mar 15, 2024315.06315.88309.93314.33314.16148,100
Mar 14, 2024313.49315.50312.00314.85314.6835,700
Mar 13, 2024311.07314.57310.57313.48313.3141,300
Mar 12, 2024310.59312.86310.59312.41312.2526,300
Mar 11, 2024305.88314.13305.00310.43310.2722,400
Mar 08, 2024306.30310.07306.00307.01306.8521,100
Mar 07, 2024311.00314.69305.59308.59308.4327,300
Mar 06, 2024311.42314.10308.87311.47311.3129,300
Mar 05, 2024309.06310.77304.83307.01306.8524,600
Mar 04, 2024310.37313.00309.59310.00309.8420,200
Mar 01, 2024317.77319.11309.99311.79311.6318,600
Feb 29, 2024318.65322.59317.68318.51318.3426,400
Feb 28, 2024314.73324.75314.73321.85321.6821,400
Feb 27, 2024312.38316.14309.00315.90315.7338,000
Feb 26, 2024308.33310.78308.33309.60309.4440,300
Feb 23, 2024309.54311.21306.92308.61308.4523,500
Feb 22, 2024308.02310.58307.50309.46309.3021,700
Feb 21, 2024307.29307.49303.84306.76306.6020,800
Feb 20, 2024310.33312.46303.77306.23306.0727,600
Feb 16, 2024309.20314.66309.10311.90311.7412,200
Feb 15, 2024303.26312.13303.26311.42311.2631,600
Feb 14, 2024299.38307.04299.38306.56306.4023,800
Feb 13, 2024300.87303.90298.06300.51300.3525,200
Feb 12, 2024302.54304.63300.02304.60304.4439,200
Feb 09, 2024297.29304.47296.00303.85303.6922,300
Feb 08, 2024298.90298.90295.61297.29297.1318,300
Feb 07, 2024296.45300.43296.45299.30299.1423,300
Feb 06, 2024298.42298.42294.29297.25297.0924,900
Feb 05, 2024299.98299.98294.04294.04293.8916,900
Feb 02, 2024297.53300.50297.53300.00299.8419,300
Feb 01, 2024288.01298.75288.01297.51297.3541,600
Jan 31, 2024296.36297.62286.98288.98288.8347,100
Jan 30, 2024297.63299.22295.22298.51298.3511,600
Jan 29, 2024285.06300.36285.06298.37298.2118,500
Jan 26, 2024296.53298.97296.00298.04297.8813,000
Jan 25, 2024294.90296.80294.18296.00295.8416,500
Jan 24, 2024294.03296.71293.50295.85295.6974,400
Jan 23, 2024288.21295.29286.60293.75293.60112,700
Jan 22, 2024287.43288.10285.91287.51287.3626,500
Jan 19, 2024283.08288.20280.61287.79287.6454,000
Jan 18, 2024277.50283.08276.81283.08282.93102,000
Jan 17, 2024276.58277.50275.31275.80275.6555,800
Jan 16, 2024276.86280.36275.96277.30277.1535,900
Jan 15, 2024277.37278.88275.51276.86276.716,900
Jan 12, 2024278.19279.50273.26278.53278.3834,900
Jan 11, 2024281.00281.00277.33278.73278.5815,400
Jan 10, 2024271.13280.51271.13279.52279.3753,800
Jan 09, 2024273.26278.08272.64276.15276.0028,600
Jan 08, 2024270.99274.68268.20274.52274.3825,500
Jan 05, 2024269.00269.50267.00268.70268.5615,000
Jan 04, 2024270.68272.00267.91269.04268.9041,900
Jan 03, 2024272.92273.64269.01270.68270.5412,200
Jan 02, 2024275.35276.55271.02272.24272.1040,500
Dec 29, 2023277.74279.49276.21278.49278.3418,000
Dec 28, 2023277.21277.76274.90276.99276.8429,900
Dec 27, 2023277.51277.51274.86275.00274.868,900
Dec 22, 2023275.42277.92273.91277.71277.5615,100
Dec 21, 2023272.79275.03272.60273.37273.2340,000
Dec 20, 2023270.76274.92270.76272.21272.0737,000
Dec 19, 2023274.13274.13270.66272.91272.7739,300
Dec 18, 2023263.46271.83263.40269.11268.97119,600
Dec 15, 2023268.95269.99264.74266.17266.03189,000
Dec 14, 2023279.50281.27269.97270.00269.8669,300
Dec 13, 2023274.98277.50272.25277.38277.2345,200
Dec 12, 2023265.00273.05265.00271.98271.8453,600
Dec 11, 2023260.66265.00259.92265.00264.8639,500
Dec 08, 2023260.00261.83259.82260.66260.5238,400
Dec 07, 2023260.00261.20259.88260.50260.3622,900
Dec 06, 2023262.33263.80259.62260.00259.8633,100
Dec 05, 2023261.23261.59258.78260.00259.8639,300
Dec 04, 2023257.53262.50257.53259.29259.1526,700
Dec 01, 2023258.84261.50258.84260.64260.5031,200
Nov 30, 2023257.89259.50256.97258.74258.6052,000
Nov 29, 2023263.93263.93257.24259.76259.6249,800
Nov 28, 2023262.48264.22259.77261.26261.1237,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...