Mail

BYD.TO - Boyd Group Services Inc.

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	240.40	247.19	240.40	245.40	245.40	43,900
May 25, 2023	239.45	243.68	239.45	240.40	240.40	31,200
May 24, 2023	234.53	238.93	232.65	238.37	238.37	57,400
May 23, 2023	245.01	245.02	236.85	238.14	238.14	50,200
May 19, 2023	243.00	247.16	243.00	246.77	246.77	38,600
May 18, 2023	241.54	244.24	241.22	243.75	243.75	51,900
May 17, 2023	241.48	243.64	241.48	242.00	242.00	59,000
May 16, 2023	239.24	243.06	236.56	242.03	242.03	30,400
May 15, 2023	244.24	244.24	236.90	238.39	238.39	35,900
May 12, 2023	240.61	245.00	236.94	244.22	244.22	92,200
May 11, 2023	244.71	247.37	239.00	240.12	240.12	125,200
May 10, 2023	229.99	244.68	229.97	244.50	244.50	134,100
May 09, 2023	228.50	229.00	225.86	227.52	227.52	31,900
May 08, 2023	228.59	229.91	227.99	228.67	228.67	47,300
May 05, 2023	228.16	229.83	227.00	228.59	228.59	26,900
May 04, 2023	228.43	229.04	227.34	227.97	227.97	22,600
May 03, 2023	227.74	229.55	226.63	229.00	229.00	30,500
May 02, 2023	227.91	229.45	226.41	228.58	228.58	39,600
May 01, 2023	225.93	229.32	225.68	227.91	227.91	89,400
Apr 28, 2023	225.31	232.62	225.31	225.95	225.95	57,500
Apr 27, 2023	218.48	225.31	217.93	225.25	225.25	84,900
Apr 26, 2023	215.02	217.92	214.04	216.27	216.27	41,300
Apr 25, 2023	213.72	215.86	213.72	215.00	215.00	56,600
Apr 24, 2023	213.66	216.12	213.66	215.45	215.45	99,300
Apr 21, 2023	213.54	217.72	213.48	214.54	214.54	29,400
Apr 20, 2023	214.00	214.30	212.82	213.54	213.54	15,500
Apr 19, 2023	213.39	214.98	212.40	213.84	213.84	32,400
Apr 18, 2023	214.17	215.52	214.03	215.52	215.52	12,300
Apr 17, 2023	215.61	216.51	213.53	213.62	213.62	24,700
Apr 14, 2023	217.01	217.01	213.20	215.51	215.51	90,400
Apr 13, 2023	220.98	220.98	217.38	217.48	217.48	35,500
Apr 12, 2023	220.59	224.00	219.00	220.89	220.89	44,700
Apr 11, 2023	223.58	227.26	222.36	222.36	222.36	28,800
Apr 10, 2023	213.33	225.02	213.33	225.02	225.02	31,000
Apr 06, 2023	214.50	216.72	213.97	215.31	215.31	22,100
Apr 05, 2023	213.85	216.80	213.00	214.49	214.49	22,600
Apr 04, 2023	211.19	214.74	209.00	213.03	213.03	20,900
Apr 03, 2023	215.24	216.64	212.37	213.85	213.85	21,900
Mar 31, 2023	214.54	220.47	210.16	216.04	216.04	24,300
Mar 30, 2023	217.94	217.99	209.64	213.85	213.85	17,300
Mar 30, 2023	0.147 Dividend
Mar 29, 2023	209.54	213.70	208.75	213.67	213.52	13,500
Mar 28, 2023	211.82	212.82	206.30	211.11	210.96	31,100
Mar 27, 2023	213.50	213.50	209.54	211.84	211.69	20,100
Mar 24, 2023	212.30	212.32	210.35	211.43	211.28	27,500
Mar 23, 2023	215.70	215.70	209.52	210.56	210.42	57,700
Mar 22, 2023	206.02	211.55	201.73	208.80	208.66	66,100
Mar 21, 2023	211.71	212.50	208.54	208.65	208.51	49,500
Mar 20, 2023	215.75	216.70	210.63	211.00	210.85	27,600
Mar 17, 2023	216.92	218.47	215.00	215.75	215.60	29,200
Mar 16, 2023	214.37	219.74	213.55	218.50	218.35	21,500
Mar 15, 2023	212.91	215.69	210.00	214.70	214.55	17,100
Mar 14, 2023	213.06	217.09	213.06	213.36	213.21	24,600
Mar 13, 2023	210.92	214.40	208.98	213.59	213.44	19,600
Mar 10, 2023	213.50	215.70	212.77	213.22	213.07	23,100
Mar 09, 2023	216.24	216.24	212.50	213.08	212.93	19,600
Mar 08, 2023	216.96	218.67	214.40	216.04	215.89	13,700
Mar 07, 2023	213.96	216.80	213.75	215.57	215.42	24,700
Mar 06, 2023	214.08	217.97	212.67	215.72	215.57	25,500
Mar 03, 2023	211.81	213.89	211.53	213.89	213.74	22,700
Mar 02, 2023	213.61	213.61	212.16	213.37	213.22	15,600
Mar 01, 2023	215.48	215.48	213.18	213.79	213.64	32,600
Feb 28, 2023	217.26	217.28	215.47	215.88	215.73	61,400
Feb 27, 2023	217.79	220.00	215.85	217.00	216.85	46,900
Feb 24, 2023	213.96	216.85	213.96	216.00	215.85	31,600
Feb 23, 2023	219.47	219.47	215.46	215.61	215.46	24,500
Feb 22, 2023	217.02	218.71	216.29	217.00	216.85	31,100
Feb 21, 2023	216.30	217.26	212.35	216.95	216.80	47,000
Feb 17, 2023	218.69	219.37	215.41	215.41	215.26	15,700
Feb 16, 2023	214.39	219.09	214.38	217.68	217.53	19,300
Feb 15, 2023	214.10	218.70	213.95	217.68	217.53	40,600
Feb 14, 2023	214.00	215.23	212.76	214.27	214.12	20,800
Feb 13, 2023	211.36	215.16	211.36	214.78	214.63	60,900
Feb 10, 2023	209.41	212.47	209.33	211.36	211.21	32,400
Feb 09, 2023	208.51	210.70	206.79	209.78	209.64	36,000
Feb 08, 2023	205.39	210.00	205.04	207.18	207.04	37,300
Feb 07, 2023	202.06	203.73	200.67	203.05	202.91	21,300
Feb 06, 2023	203.05	204.17	201.59	203.19	203.05	20,400
Feb 03, 2023	203.46	204.76	201.82	203.01	202.87	24,500
Feb 02, 2023	202.16	205.78	198.44	203.28	203.14	43,900
Feb 01, 2023	203.85	203.85	198.37	200.74	200.60	24,000
Jan 31, 2023	197.82	203.82	197.82	203.48	203.34	58,400
Jan 30, 2023	201.60	202.50	197.66	197.95	197.81	78,400
Jan 27, 2023	209.60	209.60	198.59	201.60	201.46	56,700
Jan 26, 2023	206.83	209.52	205.84	207.64	207.50	21,800
Jan 25, 2023	207.32	207.32	202.51	206.07	205.93	30,500
Jan 24, 2023	210.12	211.82	207.69	209.08	208.94	33,700
Jan 23, 2023	211.52	212.97	210.00	212.86	212.71	22,300
Jan 20, 2023	209.76	212.39	207.68	211.14	210.99	26,900
Jan 19, 2023	210.23	213.85	207.31	208.49	208.35	30,400
Jan 18, 2023	212.99	215.50	210.18	210.18	210.04	19,100
Jan 17, 2023	211.75	217.90	211.75	213.47	213.32	13,500
Jan 16, 2023	211.67	214.00	211.00	212.58	212.43	4,900
Jan 13, 2023	212.49	215.27	210.01	212.42	212.27	20,600
Jan 12, 2023	214.46	216.00	211.52	213.34	213.19	18,700
Jan 11, 2023	212.08	214.90	210.15	214.10	213.95	18,400
Jan 10, 2023	211.07	213.13	210.54	211.50	211.35	16,900
Jan 09, 2023	212.97	215.22	211.04	211.04	210.89	7,400
Jan 06, 2023	214.07	214.07	209.49	212.08	211.93	13,600
Jan 05, 2023	213.31	215.73	211.04	215.13	214.98	31,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...