Boyd Group Services Inc. (BYD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 260.07 | 263.07 | 258.30 | 258.54 | 258.54 | 80,100 |
| Apr 24, 2024 | 266.05 | 271.00 | 261.78 | 262.15 | 262.15 | 92,800 |
| Apr 23, 2024 | 276.07 | 276.07 | 266.50 | 267.08 | 267.08 | 80,900 |
| Apr 22, 2024 | 269.78 | 274.75 | 268.00 | 271.83 | 271.83 | 36,200 |
| Apr 19, 2024 | 273.31 | 273.79 | 268.73 | 269.64 | 269.64 | 55,800 |
| Apr 18, 2024 | 277.78 | 278.92 | 272.30 | 274.74 | 274.74 | 31,200 |
| Apr 17, 2024 | 276.60 | 278.03 | 272.39 | 276.53 | 276.53 | 19,400 |
| Apr 16, 2024 | 273.53 | 275.21 | 272.22 | 275.19 | 275.19 | 20,700 |
| Apr 15, 2024 | 277.59 | 278.35 | 273.25 | 273.53 | 273.53 | 12,100 |
| Apr 12, 2024 | 285.00 | 285.00 | 275.07 | 275.51 | 275.51 | 28,600 |
| Apr 11, 2024 | 277.00 | 280.36 | 276.96 | 278.81 | 278.81 | 23,900 |
| Apr 10, 2024 | 274.75 | 278.70 | 274.75 | 277.32 | 277.32 | 28,200 |
| Apr 09, 2024 | 277.00 | 280.09 | 275.01 | 277.84 | 277.84 | 25,500 |
| Apr 08, 2024 | 276.17 | 280.54 | 275.93 | 276.99 | 276.99 | 21,600 |
| Apr 05, 2024 | 274.05 | 286.83 | 273.87 | 280.46 | 280.46 | 37,600 |
| Apr 04, 2024 | 282.67 | 282.88 | 279.40 | 280.41 | 280.41 | 35,500 |
| Apr 03, 2024 | 286.77 | 288.29 | 282.01 | 282.60 | 282.60 | 32,400 |
| Apr 02, 2024 | 281.69 | 289.13 | 278.72 | 289.00 | 289.00 | 64,800 |
| Apr 01, 2024 | 284.97 | 286.20 | 282.88 | 284.10 | 284.10 | 26,300 |
| Mar 28, 2024 | 288.88 | 291.53 | 284.67 | 286.40 | 286.40 | 59,100 |
| Mar 27, 2024 | 287.55 | 291.23 | 287.43 | 290.04 | 290.04 | 46,500 |
| Mar 27, 2024 | 0.15 Dividend | |||||
| Mar 26, 2024 | 285.68 | 288.98 | 284.00 | 284.94 | 284.79 | 30,200 |
| Mar 25, 2024 | 287.01 | 290.71 | 285.48 | 286.59 | 286.44 | 41,500 |
| Mar 22, 2024 | 285.99 | 291.15 | 284.93 | 287.46 | 287.31 | 43,400 |
| Mar 21, 2024 | 279.00 | 292.81 | 279.00 | 287.17 | 287.02 | 114,800 |
| Mar 20, 2024 | 299.17 | 305.74 | 287.75 | 288.03 | 287.88 | 189,100 |
| Mar 19, 2024 | 312.68 | 317.29 | 312.68 | 314.91 | 314.74 | 18,700 |
| Mar 18, 2024 | 314.99 | 318.58 | 311.85 | 312.87 | 312.71 | 16,400 |
| Mar 15, 2024 | 315.06 | 315.88 | 309.93 | 314.33 | 314.16 | 148,100 |
| Mar 14, 2024 | 313.49 | 315.50 | 312.00 | 314.85 | 314.68 | 35,700 |
| Mar 13, 2024 | 311.07 | 314.57 | 310.57 | 313.48 | 313.31 | 41,300 |
| Mar 12, 2024 | 310.59 | 312.86 | 310.59 | 312.41 | 312.25 | 26,300 |
| Mar 11, 2024 | 305.88 | 314.13 | 305.00 | 310.43 | 310.27 | 22,400 |
| Mar 08, 2024 | 306.30 | 310.07 | 306.00 | 307.01 | 306.85 | 21,100 |
| Mar 07, 2024 | 311.00 | 314.69 | 305.59 | 308.59 | 308.43 | 27,300 |
| Mar 06, 2024 | 311.42 | 314.10 | 308.87 | 311.47 | 311.31 | 29,300 |
| Mar 05, 2024 | 309.06 | 310.77 | 304.83 | 307.01 | 306.85 | 24,600 |
| Mar 04, 2024 | 310.37 | 313.00 | 309.59 | 310.00 | 309.84 | 20,200 |
| Mar 01, 2024 | 317.77 | 319.11 | 309.99 | 311.79 | 311.63 | 18,600 |
| Feb 29, 2024 | 318.65 | 322.59 | 317.68 | 318.51 | 318.34 | 26,400 |
| Feb 28, 2024 | 314.73 | 324.75 | 314.73 | 321.85 | 321.68 | 21,400 |
| Feb 27, 2024 | 312.38 | 316.14 | 309.00 | 315.90 | 315.73 | 38,000 |
| Feb 26, 2024 | 308.33 | 310.78 | 308.33 | 309.60 | 309.44 | 40,300 |
| Feb 23, 2024 | 309.54 | 311.21 | 306.92 | 308.61 | 308.45 | 23,500 |
| Feb 22, 2024 | 308.02 | 310.58 | 307.50 | 309.46 | 309.30 | 21,700 |
| Feb 21, 2024 | 307.29 | 307.49 | 303.84 | 306.76 | 306.60 | 20,800 |
| Feb 20, 2024 | 310.33 | 312.46 | 303.77 | 306.23 | 306.07 | 27,600 |
| Feb 16, 2024 | 309.20 | 314.66 | 309.10 | 311.90 | 311.74 | 12,200 |
| Feb 15, 2024 | 303.26 | 312.13 | 303.26 | 311.42 | 311.26 | 31,600 |
| Feb 14, 2024 | 299.38 | 307.04 | 299.38 | 306.56 | 306.40 | 23,800 |
| Feb 13, 2024 | 300.87 | 303.90 | 298.06 | 300.51 | 300.35 | 25,200 |
| Feb 12, 2024 | 302.54 | 304.63 | 300.02 | 304.60 | 304.44 | 39,200 |
| Feb 09, 2024 | 297.29 | 304.47 | 296.00 | 303.85 | 303.69 | 22,300 |
| Feb 08, 2024 | 298.90 | 298.90 | 295.61 | 297.29 | 297.13 | 18,300 |
| Feb 07, 2024 | 296.45 | 300.43 | 296.45 | 299.30 | 299.14 | 23,300 |
| Feb 06, 2024 | 298.42 | 298.42 | 294.29 | 297.25 | 297.09 | 24,900 |
| Feb 05, 2024 | 299.98 | 299.98 | 294.04 | 294.04 | 293.89 | 16,900 |
| Feb 02, 2024 | 297.53 | 300.50 | 297.53 | 300.00 | 299.84 | 19,300 |
| Feb 01, 2024 | 288.01 | 298.75 | 288.01 | 297.51 | 297.35 | 41,600 |
| Jan 31, 2024 | 296.36 | 297.62 | 286.98 | 288.98 | 288.83 | 47,100 |
| Jan 30, 2024 | 297.63 | 299.22 | 295.22 | 298.51 | 298.35 | 11,600 |
| Jan 29, 2024 | 285.06 | 300.36 | 285.06 | 298.37 | 298.21 | 18,500 |
| Jan 26, 2024 | 296.53 | 298.97 | 296.00 | 298.04 | 297.88 | 13,000 |
| Jan 25, 2024 | 294.90 | 296.80 | 294.18 | 296.00 | 295.84 | 16,500 |
| Jan 24, 2024 | 294.03 | 296.71 | 293.50 | 295.85 | 295.69 | 74,400 |
| Jan 23, 2024 | 288.21 | 295.29 | 286.60 | 293.75 | 293.60 | 112,700 |
| Jan 22, 2024 | 287.43 | 288.10 | 285.91 | 287.51 | 287.36 | 26,500 |
| Jan 19, 2024 | 283.08 | 288.20 | 280.61 | 287.79 | 287.64 | 54,000 |
| Jan 18, 2024 | 277.50 | 283.08 | 276.81 | 283.08 | 282.93 | 102,000 |
| Jan 17, 2024 | 276.58 | 277.50 | 275.31 | 275.80 | 275.65 | 55,800 |
| Jan 16, 2024 | 276.86 | 280.36 | 275.96 | 277.30 | 277.15 | 35,900 |
| Jan 15, 2024 | 277.37 | 278.88 | 275.51 | 276.86 | 276.71 | 6,900 |
| Jan 12, 2024 | 278.19 | 279.50 | 273.26 | 278.53 | 278.38 | 34,900 |
| Jan 11, 2024 | 281.00 | 281.00 | 277.33 | 278.73 | 278.58 | 15,400 |
| Jan 10, 2024 | 271.13 | 280.51 | 271.13 | 279.52 | 279.37 | 53,800 |
| Jan 09, 2024 | 273.26 | 278.08 | 272.64 | 276.15 | 276.00 | 28,600 |
| Jan 08, 2024 | 270.99 | 274.68 | 268.20 | 274.52 | 274.38 | 25,500 |
| Jan 05, 2024 | 269.00 | 269.50 | 267.00 | 268.70 | 268.56 | 15,000 |
| Jan 04, 2024 | 270.68 | 272.00 | 267.91 | 269.04 | 268.90 | 41,900 |
| Jan 03, 2024 | 272.92 | 273.64 | 269.01 | 270.68 | 270.54 | 12,200 |
| Jan 02, 2024 | 275.35 | 276.55 | 271.02 | 272.24 | 272.10 | 40,500 |
| Dec 29, 2023 | 277.74 | 279.49 | 276.21 | 278.49 | 278.34 | 18,000 |
| Dec 28, 2023 | 277.21 | 277.76 | 274.90 | 276.99 | 276.84 | 29,900 |
| Dec 27, 2023 | 277.51 | 277.51 | 274.86 | 275.00 | 274.86 | 8,900 |
| Dec 22, 2023 | 275.42 | 277.92 | 273.91 | 277.71 | 277.56 | 15,100 |
| Dec 21, 2023 | 272.79 | 275.03 | 272.60 | 273.37 | 273.23 | 40,000 |
| Dec 20, 2023 | 270.76 | 274.92 | 270.76 | 272.21 | 272.07 | 37,000 |
| Dec 19, 2023 | 274.13 | 274.13 | 270.66 | 272.91 | 272.77 | 39,300 |
| Dec 18, 2023 | 263.46 | 271.83 | 263.40 | 269.11 | 268.97 | 119,600 |
| Dec 15, 2023 | 268.95 | 269.99 | 264.74 | 266.17 | 266.03 | 189,000 |
| Dec 14, 2023 | 279.50 | 281.27 | 269.97 | 270.00 | 269.86 | 69,300 |
| Dec 13, 2023 | 274.98 | 277.50 | 272.25 | 277.38 | 277.23 | 45,200 |
| Dec 12, 2023 | 265.00 | 273.05 | 265.00 | 271.98 | 271.84 | 53,600 |
| Dec 11, 2023 | 260.66 | 265.00 | 259.92 | 265.00 | 264.86 | 39,500 |
| Dec 08, 2023 | 260.00 | 261.83 | 259.82 | 260.66 | 260.52 | 38,400 |
| Dec 07, 2023 | 260.00 | 261.20 | 259.88 | 260.50 | 260.36 | 22,900 |
| Dec 06, 2023 | 262.33 | 263.80 | 259.62 | 260.00 | 259.86 | 33,100 |
| Dec 05, 2023 | 261.23 | 261.59 | 258.78 | 260.00 | 259.86 | 39,300 |
| Dec 04, 2023 | 257.53 | 262.50 | 257.53 | 259.29 | 259.15 | 26,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.