Canada markets closed

Boyd Group Services Inc. (BYD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
138.66-0.03 (-0.02%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 2022137.32139.26136.28138.66138.6685,500
Jun 29, 2022131.37139.30131.37138.69138.6950,400
Jun 29, 20220.144 Dividend
Jun 28, 2022135.91140.77135.46135.93135.7948,700
Jun 27, 2022136.11137.84135.34136.56136.4241,500
Jun 24, 2022129.84136.90129.84136.32136.1856,600
Jun 23, 2022126.05131.89126.05129.74129.6073,100
Jun 22, 2022125.30126.87123.59126.18126.0551,800
Jun 21, 2022128.40130.96126.15126.89126.7641,600
Jun 20, 2022127.50130.58127.01128.36128.2230,700
Jun 17, 2022119.01128.37117.48127.83127.6938,500
Jun 16, 2022124.97124.97120.03124.09123.9663,500
Jun 15, 2022128.60128.60125.00126.00125.87110,000
Jun 14, 2022129.57129.74125.76128.52128.3831,800
Jun 13, 2022129.11130.50127.36128.91128.7753,200
Jun 10, 2022130.37132.36127.55130.48130.3476,400
Jun 09, 2022136.77136.79132.36132.36132.2240,100
Jun 08, 2022144.95144.97136.92137.95137.8060,500
Jun 07, 2022141.45145.84141.30144.00143.8552,500
Jun 06, 2022141.55144.37140.51141.84141.6918,300
Jun 03, 2022141.98143.11138.15139.83139.6833,500
Jun 02, 2022135.82142.86135.81142.49142.3454,300
Jun 01, 2022144.48144.48137.69138.50138.3548,500
May 31, 2022146.22146.22140.63142.85142.7059,100
May 30, 2022146.37150.80146.37149.89149.7328,600
May 27, 2022145.79145.94143.96144.76144.6157,400
May 26, 2022143.98143.98142.18142.71142.5637,600
May 25, 2022145.03146.87141.04142.23142.0817,500
May 24, 2022151.22151.22144.72144.99144.8452,100
May 20, 2022149.66150.88147.77150.84150.6823,900
May 19, 2022145.25150.20144.75147.77147.6161,300
May 18, 2022145.39146.38143.87145.82145.6754,400
May 17, 2022141.69148.10141.69147.04146.8877,100
May 16, 2022139.45142.26139.45140.51140.3655,300
May 13, 2022131.35143.00129.79139.63139.48116,700
May 12, 2022135.27135.43130.60130.83130.6981,200
May 11, 2022130.11141.18130.00135.06134.92164,100
May 10, 2022144.89146.28138.43140.84140.69111,300
May 09, 2022146.00147.58142.80144.00143.8575,900
May 06, 2022149.90149.90146.13147.71147.5557,300
May 05, 2022155.58155.58146.90150.01149.8544,400
May 04, 2022155.72157.13152.61156.00155.8384,900
May 03, 2022159.01159.94153.00155.90155.7396,900
May 02, 2022158.24160.01156.50158.50158.3331,700
Apr 29, 2022159.56161.29158.47159.00158.8363,600
Apr 28, 2022159.17162.86157.99160.44160.27107,300
Apr 27, 2022160.62164.77158.10159.22159.0547,400
Apr 26, 2022162.26163.58155.59159.78159.61261,100
Apr 25, 2022158.11163.18157.35162.05161.8832,800
Apr 22, 2022160.98163.68159.03159.10158.9334,400
Apr 21, 2022169.50169.50160.24160.49160.3249,000
Apr 20, 2022170.02170.02166.56168.82168.64224,200
Apr 19, 2022172.02172.02168.16170.27170.09141,200
Apr 18, 2022174.47174.61170.03170.59170.4155,200
Apr 14, 2022171.24175.01171.24174.74174.5533,500
Apr 13, 2022168.68172.73168.68170.35170.1728,700
Apr 12, 2022169.11171.00168.16168.68168.5048,900
Apr 11, 2022170.97171.12167.91169.07168.8945,600
Apr 08, 2022170.97172.70169.90170.64170.4627,400
Apr 07, 2022166.49173.07166.49171.00170.8238,100
Apr 06, 2022166.20167.92164.49167.48167.3056,100
Apr 05, 2022168.44169.11165.42167.39167.2156,500
Apr 04, 2022165.01167.76165.01166.89166.7120,800
Apr 01, 2022165.49169.37165.00166.00165.8237,600
Mar 31, 2022167.06171.00165.57165.57165.3966,500
Mar 30, 2022168.66171.10165.51165.65165.4734,500
Mar 30, 20220.144 Dividend
Mar 29, 2022165.49170.66163.23168.65168.3338,400
Mar 28, 2022160.21167.19160.21163.81163.5049,400
Mar 25, 2022162.87162.99158.77161.70161.3972,100
Mar 24, 2022167.45170.01161.57164.09163.78104,000
Mar 23, 2022154.50171.68154.50166.01165.69277,700
Mar 22, 2022148.60149.01146.50147.60147.32111,100
Mar 21, 2022151.09151.10147.10147.75147.4729,800
Mar 18, 2022149.99151.23145.70149.75149.46116,300
Mar 17, 2022149.80153.52148.59150.31150.0274,300
Mar 16, 2022152.97160.45149.31149.92149.6396,700
Mar 15, 2022154.52154.88148.45149.56149.27129,900
Mar 14, 2022156.01157.24153.27155.53155.23176,200
Mar 11, 2022158.49158.50155.80156.49156.1988,700
Mar 10, 2022157.81160.00157.47157.59157.2970,100
Mar 09, 2022155.31160.47153.49159.47159.1779,800
Mar 08, 2022149.25155.35148.56153.80153.5145,100
Mar 07, 2022155.51157.45145.72149.25148.9663,500
Mar 04, 2022162.00162.86154.52156.49156.1951,700
Mar 03, 2022162.99164.16160.00162.33162.0224,700
Mar 02, 2022162.35162.97160.45162.57162.2630,000
Mar 01, 2022165.45165.45160.63160.96160.6530,600
Feb 28, 2022161.00165.60161.00165.47165.1543,500
Feb 25, 2022166.14166.97161.86163.37163.06103,500
Feb 24, 2022161.39166.69156.93166.20165.8879,500
Feb 23, 2022164.49164.49160.74162.65162.3444,600
Feb 22, 2022161.36164.38160.02162.62162.3181,500
Feb 18, 2022165.09165.11161.11162.05161.74250,600
Feb 17, 2022173.33173.38165.86167.25166.9398,400
Feb 16, 2022181.99181.99172.04172.58172.2583,600
Feb 15, 2022182.94184.84182.12182.12181.7773,700
Feb 14, 2022184.25186.26181.13182.14181.7925,900
Feb 11, 2022182.75184.29182.37183.59183.2435,600
Feb 10, 2022180.22185.50179.13182.74182.3951,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...