Canada markets open in 3 hours 26 minutes

Boyd Group Services Inc. (BYD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
263.41+7.40 (+2.89%)
At close: 04:00PM EDT
Time Period:
Jul 17, 2023 - Jul 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 2024257.76268.66253.86263.41263.4180,000
Jul 15, 2024253.68257.24250.70256.01256.0173,700
Jul 12, 2024247.94252.44247.47251.60251.6053,500
Jul 11, 2024248.65249.83246.78247.90247.9047,300
Jul 10, 2024249.08249.99245.30248.24248.2445,100
Jul 09, 2024251.10252.44247.38247.51247.5165,500
Jul 08, 2024253.94256.00251.46252.15252.1553,100
Jul 05, 2024254.21256.05253.08254.50254.5048,600
Jul 04, 2024256.24256.71254.68256.52256.529,800
Jul 03, 2024256.00256.63253.71255.58255.5851,000
Jul 02, 2024256.00258.67255.12256.29256.2984,700
Jun 28, 2024258.35260.02256.66256.97256.9788,100
Jun 28, 20240.15 Dividend
Jun 27, 2024260.25261.85256.01257.00256.8565,100
Jun 26, 2024260.29263.96256.35260.25260.1050,600
Jun 25, 2024261.08263.54256.80259.01258.8686,300
Jun 24, 2024261.16261.71260.00261.00260.8535,400
Jun 21, 2024258.51261.75258.51260.82260.67116,900
Jun 20, 2024260.00260.05258.43259.10258.9567,000
Jun 19, 2024258.00260.01258.00260.00259.8546,000
Jun 18, 2024258.10262.35258.02259.04258.8956,100
Jun 17, 2024266.35267.86258.00258.80258.6594,100
Jun 14, 2024259.93270.60256.99268.41268.25152,900
Jun 13, 2024255.37263.68254.61261.28261.1395,100
Jun 12, 2024248.16257.72248.16256.41256.26102,500
Jun 11, 2024244.22249.10241.55248.14248.0099,200
Jun 10, 2024237.17247.75234.30245.01244.87118,300
Jun 07, 2024231.62238.05231.26237.32237.1873,900
Jun 06, 2024229.79234.92228.45232.75232.6158,100
Jun 05, 2024232.00234.44229.38230.25230.1263,400
Jun 04, 2024230.96230.96229.27230.02229.8938,200
Jun 03, 2024228.18233.40227.10230.94230.8178,900
May 31, 2024230.91230.91224.00228.16228.0347,500
May 30, 2024228.51231.60226.70228.37228.2437,500
May 29, 2024230.75231.95227.74228.41228.2863,000
May 28, 2024232.16236.31232.00233.40233.2639,700
May 27, 2024234.42235.18233.34233.34233.2012,800
May 24, 2024233.08236.50233.08234.42234.2847,100
May 23, 2024233.44235.42232.60233.17233.0372,200
May 22, 2024230.00234.35230.00233.15233.0174,800
May 21, 2024234.01236.28230.61230.94230.8165,100
May 17, 2024235.01237.73232.00234.01233.8755,700
May 16, 2024239.23240.97235.33235.36235.2274,800
May 15, 2024240.00241.93228.56238.41238.27200,600
May 14, 2024254.29257.02253.91256.74256.5940,800
May 13, 2024256.20257.41250.49254.96254.8174,600
May 10, 2024259.01259.01256.25256.68256.5330,900
May 09, 2024262.98262.98256.51259.00258.8567,000
May 08, 2024264.09266.36261.62262.99262.8426,800
May 07, 2024272.82272.82264.56266.17266.0137,100
May 06, 2024265.33269.46264.17268.25268.0950,700
May 03, 2024268.46271.45262.14264.00263.8540,100
May 02, 2024264.86270.49263.29267.46267.3075,700
May 01, 2024258.48266.53258.48264.90264.7554,100
Apr 30, 2024256.14263.67253.27257.43257.2880,900
Apr 29, 2024257.78259.48252.35253.03252.8892,300
Apr 26, 2024259.12260.25256.66257.23257.0870,200
Apr 25, 2024260.07263.07258.30258.54258.3980,100
Apr 24, 2024266.05271.00261.78262.15262.0092,800
Apr 23, 2024276.07276.07266.50267.08266.9280,900
Apr 22, 2024269.78274.75268.00271.83271.6736,200
Apr 19, 2024273.31273.79268.73269.64269.4855,800
Apr 18, 2024277.78278.92272.30274.74274.5831,200
Apr 17, 2024276.60278.03272.39276.53276.3719,400
Apr 16, 2024273.53275.21272.22275.19275.0320,700
Apr 15, 2024277.59278.35273.25273.53273.3712,100
Apr 12, 2024285.00285.00275.07275.51275.3528,600
Apr 11, 2024277.00280.36276.96278.81278.6523,900
Apr 10, 2024274.75278.70274.75277.32277.1628,200
Apr 09, 2024277.00280.09275.01277.84277.6825,500
Apr 08, 2024276.17280.54275.93276.99276.8321,600
Apr 05, 2024274.05286.83273.87280.46280.3037,600
Apr 04, 2024282.67282.88279.40280.41280.2535,500
Apr 03, 2024286.77288.29282.01282.60282.4432,400
Apr 02, 2024281.69289.13278.72289.00288.8364,800
Apr 01, 2024284.97286.20282.88284.10283.9326,300
Mar 28, 2024288.88291.53284.67286.40286.2359,100
Mar 27, 2024287.55291.23287.43290.04289.8746,500
Mar 27, 20240.15 Dividend
Mar 26, 2024285.68288.98284.00284.94284.6230,200
Mar 25, 2024287.01290.71285.48286.59286.2741,500
Mar 22, 2024285.99291.15284.93287.46287.1443,400
Mar 21, 2024279.00292.81279.00287.17286.85114,800
Mar 20, 2024299.17305.74287.75288.03287.71189,100
Mar 19, 2024312.68317.29312.68314.91314.5618,700
Mar 18, 2024314.99318.58311.85312.87312.5216,400
Mar 15, 2024315.06315.88309.93314.33313.98148,100
Mar 14, 2024313.49315.50312.00314.85314.5035,700
Mar 13, 2024311.07314.57310.57313.48313.1341,300
Mar 12, 2024310.59312.86310.59312.41312.0626,300
Mar 11, 2024305.88314.13305.00310.43310.0922,400
Mar 08, 2024306.30310.07306.00307.01306.6721,100
Mar 07, 2024311.00314.69305.59308.59308.2527,300
Mar 06, 2024311.42314.10308.87311.47311.1229,300
Mar 05, 2024309.06310.77304.83307.01306.6724,600
Mar 04, 2024310.37313.00309.59310.00309.6620,200
Mar 01, 2024317.77319.11309.99311.79311.4418,600
Feb 29, 2024318.65322.59317.68318.51318.1626,400
Feb 28, 2024314.73324.75314.73321.85321.4921,400
Feb 27, 2024312.38316.14309.00315.90315.5538,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...