Canada markets closed

Boyd Group Services Inc. (BYD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
201.60-6.04 (-2.91%)
At close: 03:59PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023209.60209.60198.59201.60201.6056,700
Jan 26, 2023206.83209.52205.84207.64207.6421,800
Jan 25, 2023207.32207.32202.51206.07206.0730,500
Jan 24, 2023210.12211.82207.69209.08209.0833,700
Jan 23, 2023211.52212.97210.00212.86212.8622,300
Jan 20, 2023209.76212.39207.68211.14211.1426,900
Jan 19, 2023210.23213.85207.31208.49208.4930,400
Jan 18, 2023212.99215.50210.18210.18210.1819,100
Jan 17, 2023211.75217.90211.75213.47213.4713,500
Jan 16, 2023211.67214.00211.00212.58212.584,900
Jan 13, 2023212.49215.27210.01212.42212.4220,600
Jan 12, 2023214.46216.00211.52213.34213.3418,700
Jan 11, 2023212.08214.90210.15214.10214.1018,400
Jan 10, 2023211.07213.13210.54211.50211.5016,900
Jan 09, 2023212.97215.22211.04211.04211.047,400
Jan 06, 2023214.07214.07209.49212.08212.0813,600
Jan 05, 2023213.31215.73211.04215.13215.1331,800
Jan 04, 2023209.36213.06208.00213.01213.0133,200
Jan 03, 2023207.27211.94205.95208.78208.7834,700
Dec 30, 2022206.58212.00205.00209.16209.1629,000
Dec 29, 2022208.86209.99207.05207.05207.0533,400
Dec 29, 20220.147 Dividend
Dec 28, 2022204.01209.06204.01208.86208.7117,900
Dec 23, 2022208.00208.99205.50207.19207.0420,200
Dec 22, 2022210.12210.58206.88209.00208.859,900
Dec 21, 2022212.73212.75209.57211.19211.0435,100
Dec 20, 2022211.26213.50211.00211.86211.7120,800
Dec 19, 2022216.41217.40211.54211.90211.7534,900
Dec 16, 2022212.99219.99212.99218.94218.7958,900
Dec 15, 2022211.10216.70211.10214.93214.7833,400
Dec 14, 2022209.68214.23209.50214.21214.0625,900
Dec 13, 2022216.99216.99209.00209.68209.5332,600
Dec 12, 2022215.04216.53212.77213.13212.9819,800
Dec 09, 2022217.28218.06215.91216.00215.8530,800
Dec 08, 2022217.94222.30212.86217.34217.1926,500
Dec 07, 2022210.53218.68210.53216.57216.4237,200
Dec 06, 2022215.08216.06210.33211.07210.9232,100
Dec 05, 2022218.02219.10215.51215.73215.5824,500
Dec 02, 2022217.77218.80216.48218.00217.8542,500
Dec 01, 2022220.00222.74217.00218.23218.0888,700
Nov 30, 2022211.53219.52211.46218.50218.3554,400
Nov 29, 2022214.20214.76211.00212.05211.9042,600
Nov 28, 2022216.01216.24209.79214.34214.1928,000
Nov 25, 2022216.38216.67213.68216.00215.8550,100
Nov 24, 2022215.09217.00213.50216.38216.2324,000
Nov 23, 2022213.50217.50213.50215.31215.1665,300
Nov 22, 2022209.14214.02208.26213.21213.0631,700
Nov 21, 2022204.78211.51204.78208.77208.6245,900
Nov 18, 2022205.07206.76204.18205.26205.1225,600
Nov 17, 2022203.39206.51202.96204.90204.7631,200
Nov 16, 2022205.27206.52201.63203.78203.6460,000
Nov 15, 2022209.94210.69205.30205.50205.3647,100
Nov 14, 2022213.60213.60207.47207.53207.3855,100
Nov 11, 2022209.50216.15208.82211.90211.7551,200
Nov 10, 2022208.50212.76207.26209.07208.9282,100
Nov 09, 2022196.01205.89196.01205.02204.8881,600
Nov 08, 2022203.89206.75199.79202.59202.4573,100
Nov 07, 2022199.05204.46197.66201.82201.6825,700
Nov 04, 2022202.27204.15196.51197.60197.4662,700
Nov 03, 2022199.17202.96198.89200.31200.1741,300
Nov 02, 2022200.24203.75198.50201.34201.2092,500
Nov 01, 2022193.90200.56193.90200.03199.8948,000
Oct 31, 2022195.72198.07193.86193.86193.7248,200
Oct 28, 2022191.00197.66190.00195.69195.5560,900
Oct 27, 2022193.06197.79191.74191.74191.6143,800
Oct 26, 2022194.25197.86193.05193.05192.9141,800
Oct 25, 2022189.35192.88189.35192.82192.6827,500
Oct 24, 2022187.37189.84185.90188.47188.3417,300
Oct 21, 2022187.30189.69187.30188.04187.9144,200
Oct 20, 2022188.64190.24186.50187.25187.1269,000
Oct 19, 2022192.46194.15189.20189.31189.1841,100
Oct 18, 2022191.97193.12191.06192.61192.4740,900
Oct 17, 2022185.99189.96185.99189.85189.7249,700
Oct 14, 2022188.98190.14183.68184.34184.2158,400
Oct 13, 2022181.31187.15179.97185.83185.7046,500
Oct 12, 2022183.00185.55182.56183.80183.6723,800
Oct 11, 2022180.85184.83179.89182.51182.3817,000
Oct 07, 2022184.29185.74179.83181.96181.8343,700
Oct 06, 2022174.16187.19173.00185.78185.6541,800
Oct 05, 2022173.77176.42173.51175.82175.70110,700
Oct 04, 2022171.90175.63171.90175.04174.9243,900
Oct 03, 2022174.30174.30164.90169.99169.8774,100
Sept 30, 2022175.29178.35173.64173.95173.83105,800
Sept 29, 2022174.96176.39172.88174.85174.7333,000
Sept 28, 2022173.80178.28173.80176.02175.9050,100
Sept 28, 20220.144 Dividend
Sept 27, 2022180.89181.70174.22174.47174.2070,800
Sept 26, 2022176.43183.59176.40180.17179.8951,700
Sept 23, 2022178.60180.86175.18177.08176.8133,300
Sept 22, 2022182.49182.80178.95181.24180.9626,800
Sept 21, 2022187.50187.50181.22182.62182.3419,600
Sept 20, 2022185.93187.79184.13187.49187.2039,500
Sept 19, 2022187.07189.00186.41187.41187.1241,700
Sept 16, 2022182.33192.55182.33188.50188.2154,300
Sept 15, 2022185.75187.00182.63185.01184.7338,000
Sept 14, 2022180.74188.77180.74187.13186.8428,800
Sept 13, 2022183.57185.83181.45182.00181.7235,400
Sept 12, 2022187.00187.99184.71186.12185.8424,000
Sept 09, 2022182.51188.60182.51187.44187.1534,100
Sept 08, 2022178.86182.57178.86182.51182.2324,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...