Canada markets open in 2 hours 36 minutes

Boyd Group Services Inc. (BYD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
176.06-0.56 (-0.32%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 2022175.94176.41167.07176.06176.06146,800
Jan. 21, 2022184.50184.50175.61176.62176.6247,700
Jan. 20, 2022185.43187.17183.75185.07185.0779,400
Jan. 19, 2022186.01186.32182.33184.89184.8932,900
Jan. 18, 2022187.01187.03184.99185.76185.7678,000
Jan. 17, 2022187.82189.69186.38188.89188.8915,300
Jan. 14, 2022190.13190.47185.56187.95187.9569,100
Jan. 13, 2022190.00192.48187.98191.03191.0355,800
Jan. 12, 2022190.44192.99188.39190.13190.13114,600
Jan. 11, 2022197.00197.00189.37190.37190.3754,200
Jan. 10, 2022194.50197.51187.34193.91193.9157,500
Jan. 07, 2022195.31196.00194.33195.00195.0048,100
Jan. 06, 2022198.00198.88195.58196.50196.5050,000
Jan. 05, 2022200.78203.39195.80197.74197.7470,700
Jan. 04, 2022199.17204.12197.14202.20202.2037,100
Dec. 31, 2021199.50200.52195.65199.62199.62105,900
Dec. 30, 2021200.99203.46199.81199.81199.8138,500
Dec. 30, 20210.144 Dividend
Dec. 29, 2021199.50200.30197.33200.19200.0550,300
Dec. 24, 2021205.99205.99198.31199.50199.3619,000
Dec. 23, 2021200.99208.27200.99205.32205.1762,900
Dec. 22, 2021193.03198.62193.03198.12197.9845,600
Dec. 21, 2021194.40198.08193.53194.61194.4736,500
Dec. 20, 2021193.59195.99185.04194.40194.26271,900
Dec. 17, 2021186.00197.44183.00196.21196.07136,200
Dec. 16, 2021198.01198.01189.94189.98189.8457,800
Dec. 15, 2021192.01195.49191.99193.93193.7968,500
Dec. 14, 2021197.42197.42193.56195.78195.6442,800
Dec. 13, 2021197.02198.51194.66197.98197.8439,100
Dec. 10, 2021200.87202.18196.61196.92196.7866,300
Dec. 09, 2021202.84205.00198.88199.82199.6870,800
Dec. 08, 2021203.22204.61198.02201.13200.9948,800
Dec. 07, 2021199.00205.16199.00203.15203.0095,900
Dec. 06, 2021200.79203.19197.83199.09198.9570,400
Dec. 03, 2021201.04204.00197.57199.18199.0441,000
Dec. 02, 2021201.41204.64199.86200.05199.9150,600
Dec. 01, 2021206.11207.80203.17204.00203.85108,000
Nov. 30, 2021211.94212.76205.00206.40206.25107,300
Nov. 29, 2021213.10214.14210.84212.55212.4021,900
Nov. 26, 2021213.12214.58209.42213.11212.9623,700
Nov. 25, 2021217.99217.99215.22215.90215.7423,500
Nov. 24, 2021210.00217.91207.82215.90215.7454,200
Nov. 23, 2021206.02210.78206.02208.32208.1729,800
Nov. 22, 2021204.03209.35203.11207.52207.3751,600
Nov. 19, 2021205.00207.18203.88203.92203.7714,600
Nov. 18, 2021206.09206.09203.28206.03205.8823,300
Nov. 17, 2021210.61210.61205.52207.24207.0948,800
Nov. 16, 2021211.01212.20210.78211.44211.2923,500
Nov. 15, 2021211.11215.00211.11212.39212.2427,900
Nov. 12, 2021210.79214.21210.37212.04211.8990,000
Nov. 11, 2021211.54214.95206.14213.22213.0795,200
Nov. 10, 2021224.06231.19208.15217.11216.95299,000
Nov. 09, 2021242.16243.10240.30241.56241.3918,600
Nov. 08, 2021240.37242.05238.62241.95241.7829,100
Nov. 05, 2021241.32241.32239.44241.29241.1218,000
Nov. 04, 2021239.84242.02239.50240.75240.5832,800
Nov. 03, 2021239.28239.28237.88237.88237.7115,000
Nov. 02, 2021238.58241.06237.26238.12237.9528,900
Nov. 01, 2021241.90241.90237.00238.44238.2713,100
Oct. 29, 2021241.54242.16239.53240.20240.0320,600
Oct. 28, 2021242.05245.48239.78242.02241.8537,700
Oct. 27, 2021244.97245.93240.47241.87241.7032,200
Oct. 26, 2021251.83263.97243.29243.82243.6465,700
Oct. 25, 2021256.01256.01250.14251.80251.6233,800
Oct. 22, 2021259.26259.26254.35256.00255.8229,200
Oct. 21, 2021260.12262.00256.86258.71258.5222,100
Oct. 20, 2021261.61267.00258.35260.24260.0539,000
Oct. 19, 2021264.51265.50261.66265.15264.9650,700
Oct. 18, 2021258.62265.26258.47262.97262.7855,600
Oct. 15, 2021254.16259.32254.16258.90258.7157,700
Oct. 14, 2021254.58257.49249.04256.12255.9421,300
Oct. 13, 2021250.96256.15250.88254.53254.3521,400
Oct. 12, 2021250.03252.19247.43251.68251.5024,100
Oct. 08, 2021247.73258.46247.18249.64249.4648,500
Oct. 07, 2021242.23250.09242.23247.36247.1855,900
Oct. 06, 2021243.71243.71239.13242.28242.1127,100
Oct. 05, 2021240.88244.49240.88242.70242.5319,900
Oct. 04, 2021238.15245.24238.15242.84242.6746,000
Oct. 01, 2021235.74242.98234.25242.51242.3434,900
Sep. 30, 2021233.65235.35233.16234.95234.7872,200
Sep. 29, 2021236.35237.62232.84233.76233.5918,500
Sep. 28, 2021238.37238.58234.75236.11235.9435,300
Sep. 28, 20210.141 Dividend
Sep. 27, 2021239.13239.13235.23236.95236.6424,200
Sep. 24, 2021243.61243.61237.00239.13238.8220,900
Sep. 23, 2021243.26245.03241.51241.94241.6212,800
Sep. 22, 2021241.86245.84241.86244.62244.3014,000
Sep. 21, 2021241.88245.70241.88244.00243.6821,800
Sep. 20, 2021235.42242.81235.00242.77242.4529,900
Sep. 17, 2021245.56248.37238.76242.07241.7566,800
Sep. 16, 2021244.32245.93243.03245.64245.3232,600
Sep. 15, 2021243.56244.89240.09244.32244.0013,100
Sep. 14, 2021246.00246.00242.20243.52243.2021,900
Sep. 13, 2021250.45250.50244.37245.96245.6411,400
Sep. 10, 2021249.97252.25246.80249.48249.1526,200
Sep. 09, 2021252.72255.73249.06249.96249.6318,100
Sep. 08, 2021250.29255.00250.29252.82252.4936,600
Sep. 07, 2021254.50256.65254.34255.49255.1516,800
Sep. 03, 2021253.88255.21252.74254.50254.1716,200
Sep. 02, 2021251.69254.41251.08253.88253.5515,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...