BYD.TO - Boyd Group Services Inc.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 2023240.40247.19240.40245.40245.4043,900
May 25, 2023239.45243.68239.45240.40240.4031,200
May 24, 2023234.53238.93232.65238.37238.3757,400
May 23, 2023245.01245.02236.85238.14238.1450,200
May 19, 2023243.00247.16243.00246.77246.7738,600
May 18, 2023241.54244.24241.22243.75243.7551,900
May 17, 2023241.48243.64241.48242.00242.0059,000
May 16, 2023239.24243.06236.56242.03242.0330,400
May 15, 2023244.24244.24236.90238.39238.3935,900
May 12, 2023240.61245.00236.94244.22244.2292,200
May 11, 2023244.71247.37239.00240.12240.12125,200
May 10, 2023229.99244.68229.97244.50244.50134,100
May 09, 2023228.50229.00225.86227.52227.5231,900
May 08, 2023228.59229.91227.99228.67228.6747,300
May 05, 2023228.16229.83227.00228.59228.5926,900
May 04, 2023228.43229.04227.34227.97227.9722,600
May 03, 2023227.74229.55226.63229.00229.0030,500
May 02, 2023227.91229.45226.41228.58228.5839,600
May 01, 2023225.93229.32225.68227.91227.9189,400
Apr 28, 2023225.31232.62225.31225.95225.9557,500
Apr 27, 2023218.48225.31217.93225.25225.2584,900
Apr 26, 2023215.02217.92214.04216.27216.2741,300
Apr 25, 2023213.72215.86213.72215.00215.0056,600
Apr 24, 2023213.66216.12213.66215.45215.4599,300
Apr 21, 2023213.54217.72213.48214.54214.5429,400
Apr 20, 2023214.00214.30212.82213.54213.5415,500
Apr 19, 2023213.39214.98212.40213.84213.8432,400
Apr 18, 2023214.17215.52214.03215.52215.5212,300
Apr 17, 2023215.61216.51213.53213.62213.6224,700
Apr 14, 2023217.01217.01213.20215.51215.5190,400
Apr 13, 2023220.98220.98217.38217.48217.4835,500
Apr 12, 2023220.59224.00219.00220.89220.8944,700
Apr 11, 2023223.58227.26222.36222.36222.3628,800
Apr 10, 2023213.33225.02213.33225.02225.0231,000
Apr 06, 2023214.50216.72213.97215.31215.3122,100
Apr 05, 2023213.85216.80213.00214.49214.4922,600
Apr 04, 2023211.19214.74209.00213.03213.0320,900
Apr 03, 2023215.24216.64212.37213.85213.8521,900
Mar 31, 2023214.54220.47210.16216.04216.0424,300
Mar 30, 2023217.94217.99209.64213.85213.8517,300
Mar 30, 20230.147 Dividend
Mar 29, 2023209.54213.70208.75213.67213.5213,500
Mar 28, 2023211.82212.82206.30211.11210.9631,100
Mar 27, 2023213.50213.50209.54211.84211.6920,100
Mar 24, 2023212.30212.32210.35211.43211.2827,500
Mar 23, 2023215.70215.70209.52210.56210.4257,700
Mar 22, 2023206.02211.55201.73208.80208.6666,100
Mar 21, 2023211.71212.50208.54208.65208.5149,500
Mar 20, 2023215.75216.70210.63211.00210.8527,600
Mar 17, 2023216.92218.47215.00215.75215.6029,200
Mar 16, 2023214.37219.74213.55218.50218.3521,500
Mar 15, 2023212.91215.69210.00214.70214.5517,100
Mar 14, 2023213.06217.09213.06213.36213.2124,600
Mar 13, 2023210.92214.40208.98213.59213.4419,600
Mar 10, 2023213.50215.70212.77213.22213.0723,100
Mar 09, 2023216.24216.24212.50213.08212.9319,600
Mar 08, 2023216.96218.67214.40216.04215.8913,700
Mar 07, 2023213.96216.80213.75215.57215.4224,700
Mar 06, 2023214.08217.97212.67215.72215.5725,500
Mar 03, 2023211.81213.89211.53213.89213.7422,700
Mar 02, 2023213.61213.61212.16213.37213.2215,600
Mar 01, 2023215.48215.48213.18213.79213.6432,600
Feb 28, 2023217.26217.28215.47215.88215.7361,400
Feb 27, 2023217.79220.00215.85217.00216.8546,900
Feb 24, 2023213.96216.85213.96216.00215.8531,600
Feb 23, 2023219.47219.47215.46215.61215.4624,500
Feb 22, 2023217.02218.71216.29217.00216.8531,100
Feb 21, 2023216.30217.26212.35216.95216.8047,000
Feb 17, 2023218.69219.37215.41215.41215.2615,700
Feb 16, 2023214.39219.09214.38217.68217.5319,300
Feb 15, 2023214.10218.70213.95217.68217.5340,600
Feb 14, 2023214.00215.23212.76214.27214.1220,800
Feb 13, 2023211.36215.16211.36214.78214.6360,900
Feb 10, 2023209.41212.47209.33211.36211.2132,400
Feb 09, 2023208.51210.70206.79209.78209.6436,000
Feb 08, 2023205.39210.00205.04207.18207.0437,300
Feb 07, 2023202.06203.73200.67203.05202.9121,300
Feb 06, 2023203.05204.17201.59203.19203.0520,400
Feb 03, 2023203.46204.76201.82203.01202.8724,500
Feb 02, 2023202.16205.78198.44203.28203.1443,900
Feb 01, 2023203.85203.85198.37200.74200.6024,000
Jan 31, 2023197.82203.82197.82203.48203.3458,400
Jan 30, 2023201.60202.50197.66197.95197.8178,400
Jan 27, 2023209.60209.60198.59201.60201.4656,700
Jan 26, 2023206.83209.52205.84207.64207.5021,800
Jan 25, 2023207.32207.32202.51206.07205.9330,500
Jan 24, 2023210.12211.82207.69209.08208.9433,700
Jan 23, 2023211.52212.97210.00212.86212.7122,300
Jan 20, 2023209.76212.39207.68211.14210.9926,900
Jan 19, 2023210.23213.85207.31208.49208.3530,400
Jan 18, 2023212.99215.50210.18210.18210.0419,100
Jan 17, 2023211.75217.90211.75213.47213.3213,500
Jan 16, 2023211.67214.00211.00212.58212.434,900
Jan 13, 2023212.49215.27210.01212.42212.2720,600
Jan 12, 2023214.46216.00211.52213.34213.1918,700
Jan 11, 2023212.08214.90210.15214.10213.9518,400
Jan 10, 2023211.07213.13210.54211.50211.3516,900
Jan 09, 2023212.97215.22211.04211.04210.897,400
Jan 06, 2023214.07214.07209.49212.08211.9313,600
Jan 05, 2023213.31215.73211.04215.13214.9831,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...