UK markets close in 2 hours 28 minutes

Boyd Group Services Inc. (BYD.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
234.01-1.35 (-0.57%)
At close: 04:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024235.01237.73232.00234.01234.0155,700
16 May 2024239.23240.97235.33235.36235.3674,800
15 May 2024240.00241.93228.56238.41238.41200,600
14 May 2024254.29257.02253.91256.74256.7440,800
13 May 2024256.20257.41250.49254.96254.9674,600
10 May 2024259.01259.01256.25256.68256.6830,900
09 May 2024262.98262.98256.51259.00259.0067,000
08 May 2024264.09266.36261.62262.99262.9926,800
07 May 2024272.82272.82264.56266.17266.1737,100
06 May 2024265.33269.46264.17268.25268.2550,700
03 May 2024268.46271.45262.14264.00264.0040,100
02 May 2024264.86270.49263.29267.46267.4675,700
01 May 2024258.48266.53258.48264.90264.9054,100
30 Apr 2024256.14263.67253.27257.43257.4380,900
29 Apr 2024257.78259.48252.35253.03253.0392,300
26 Apr 2024259.12260.25256.66257.23257.2370,200
25 Apr 2024260.07263.07258.30258.54258.5480,100
24 Apr 2024266.05271.00261.78262.15262.1592,800
23 Apr 2024276.07276.07266.50267.08267.0880,900
22 Apr 2024269.78274.75268.00271.83271.8336,200
19 Apr 2024273.31273.79268.73269.64269.6455,800
18 Apr 2024277.78278.92272.30274.74274.7431,200
17 Apr 2024276.60278.03272.39276.53276.5319,400
16 Apr 2024273.53275.21272.22275.19275.1920,700
15 Apr 2024277.59278.35273.25273.53273.5312,100
12 Apr 2024285.00285.00275.07275.51275.5128,600
11 Apr 2024277.00280.36276.96278.81278.8123,900
10 Apr 2024274.75278.70274.75277.32277.3228,200
09 Apr 2024277.00280.09275.01277.84277.8425,500
08 Apr 2024276.17280.54275.93276.99276.9921,600
05 Apr 2024274.05286.83273.87280.46280.4637,600
04 Apr 2024282.67282.88279.40280.41280.4135,500
03 Apr 2024286.77288.29282.01282.60282.6032,400
02 Apr 2024281.69289.13278.72289.00289.0064,800
01 Apr 2024284.97286.20282.88284.10284.1026,300
28 Mar 2024288.88291.53284.67286.40286.4059,100
27 Mar 2024287.55291.23287.43290.04290.0446,500
27 Mar 20240.15 Dividend
26 Mar 2024285.68288.98284.00284.94284.7930,200
25 Mar 2024287.01290.71285.48286.59286.4441,500
22 Mar 2024285.99291.15284.93287.46287.3143,400
21 Mar 2024279.00292.81279.00287.17287.02114,800
20 Mar 2024299.17305.74287.75288.03287.88189,100
19 Mar 2024312.68317.29312.68314.91314.7418,700
18 Mar 2024314.99318.58311.85312.87312.7116,400
15 Mar 2024315.06315.88309.93314.33314.16148,100
14 Mar 2024313.49315.50312.00314.85314.6835,700
13 Mar 2024311.07314.57310.57313.48313.3141,300
12 Mar 2024310.59312.86310.59312.41312.2526,300
11 Mar 2024305.88314.13305.00310.43310.2722,400
08 Mar 2024306.30310.07306.00307.01306.8521,100
07 Mar 2024311.00314.69305.59308.59308.4327,300
06 Mar 2024311.42314.10308.87311.47311.3129,300
05 Mar 2024309.06310.77304.83307.01306.8524,600
04 Mar 2024310.37313.00309.59310.00309.8420,200
01 Mar 2024317.77319.11309.99311.79311.6318,600
29 Feb 2024318.65322.59317.68318.51318.3426,400
28 Feb 2024314.73324.75314.73321.85321.6821,400
27 Feb 2024312.38316.14309.00315.90315.7338,000
26 Feb 2024308.33310.78308.33309.60309.4440,300
23 Feb 2024309.54311.21306.92308.61308.4523,500
22 Feb 2024308.02310.58307.50309.46309.3021,700
21 Feb 2024307.29307.49303.84306.76306.6020,800
20 Feb 2024310.33312.46303.77306.23306.0727,600
16 Feb 2024309.20314.66309.10311.90311.7412,200
15 Feb 2024303.26312.13303.26311.42311.2631,600
14 Feb 2024299.38307.04299.38306.56306.4023,800
13 Feb 2024300.87303.90298.06300.51300.3525,200
12 Feb 2024302.54304.63300.02304.60304.4439,200
09 Feb 2024297.29304.47296.00303.85303.6922,300
08 Feb 2024298.90298.90295.61297.29297.1318,300
07 Feb 2024296.45300.43296.45299.30299.1423,300
06 Feb 2024298.42298.42294.29297.25297.0924,900
05 Feb 2024299.98299.98294.04294.04293.8916,900
02 Feb 2024297.53300.50297.53300.00299.8419,300
01 Feb 2024288.01298.75288.01297.51297.3541,600
31 Jan 2024296.36297.62286.98288.98288.8347,100
30 Jan 2024297.63299.22295.22298.51298.3511,600
29 Jan 2024285.06300.36285.06298.37298.2118,500
26 Jan 2024296.53298.97296.00298.04297.8813,000
25 Jan 2024294.90296.80294.18296.00295.8416,500
24 Jan 2024294.03296.71293.50295.85295.6974,400
23 Jan 2024288.21295.29286.60293.75293.60112,700
22 Jan 2024287.43288.10285.91287.51287.3626,500
19 Jan 2024283.08288.20280.61287.79287.6454,000
18 Jan 2024277.50283.08276.81283.08282.93102,000
17 Jan 2024276.58277.50275.31275.80275.6555,800
16 Jan 2024276.86280.36275.96277.30277.1535,900
15 Jan 2024277.37278.88275.51276.86276.716,900
12 Jan 2024278.19279.50273.26278.53278.3834,900
11 Jan 2024281.00281.00277.33278.73278.5815,400
10 Jan 2024271.13280.51271.13279.52279.3753,800
09 Jan 2024273.26278.08272.64276.15276.0028,600
08 Jan 2024270.99274.68268.20274.52274.3825,500
05 Jan 2024269.00269.50267.00268.70268.5615,000
04 Jan 2024270.68272.00267.91269.04268.9041,900
03 Jan 2024272.92273.64269.01270.68270.5412,200
02 Jan 2024275.35276.55271.02272.24272.1040,500
29 Dec 2023277.74279.49276.21278.49278.3418,000
28 Dec 2023277.21277.76274.90276.99276.8429,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...