Dark

BYD
BOYD GROUP SERVICES INC
stock TSE

Inactive

Aug 2, 2024

227.02CAD-1.731%(-4.00)55,556

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	228.0000	232.1000	226.2400	227.0200	-1.731%	55,556	0.000%
2024-08-01	231.5100	232.4100	229.5600	231.0200	-0.199%	50,083	-1.731%
2024-07-31	230.3200	234.0000	227.3600	231.4800	+1.500%	130,880	-1.927%
2024-07-30	231.0800	232.1700	227.8500	228.0600	-1.170%	47,729	-0.456%
2024-07-29	232.1100	233.0600	229.8600	230.7600	-0.457%	69,737	-1.621%
2024-07-26	232.1300	234.4500	228.7500	231.8200	+0.844%	91,901	-2.071%
2024-07-25	250.3900	250.3900	225.6900	229.8800	-8.166%	277,457	-1.244%
2024-07-24	257.1500	257.8400	250.0000	250.3200	-2.724%	91,131	-9.308%
2024-07-23	259.2000	259.9200	257.2500	257.3300	-0.564%	49,248	-11.779%
2024-07-22	259.5400	262.5500	258.2900	258.7900	+0.085%	52,393	-12.276%
2024-07-19	259.7300	261.2900	257.8600	258.5700	-1.071%	18,073	-12.202%
2024-07-18	262.3000	267.5100	258.9700	261.3700	-0.358%	72,908	-13.142%
2024-07-17	262.6000	263.1400	259.4400	262.3100	-0.418%	35,495	-13.454%
2024-07-16	257.7600	268.6600	253.8600	263.4100	+2.891%	80,020	-13.815%
2024-07-15	253.6800	257.2400	250.7000	256.0100	+1.753%	73,726	-11.324%
2024-07-12	247.9400	252.4400	247.4700	251.6000	+1.493%	53,480	-9.769%
2024-07-11	248.6500	249.8300	246.7800	247.9000	-0.137%	47,337	-8.423%
2024-07-10	249.0800	249.9900	245.3000	248.2400	+0.295%	45,135	-8.548%
2024-07-09	251.1000	252.4400	247.3800	247.5100	-1.840%	65,484	-8.278%
2024-07-08	253.9400	256.0000	251.4600	252.1500	-0.923%	53,091	-9.966%
2024-07-05	254.2100	256.0500	253.0800	254.5000	-0.787%	48,648	-10.798%
2024-07-04	256.2400	256.7100	254.6800	256.5200	+0.368%	9,764	-11.500%
2024-07-03	256.0000	256.6300	253.7100	255.5800	-0.277%	51,024	-11.175%
2024-07-02	256.0000	258.6700	255.1200	256.2900	-0.265%	84,658	-11.421%
2024-06-28	258.3500	260.0200	256.6600	256.9700	-0.012%	88,141	-11.655%
2024-06-27	260.2500	261.8500	256.0100	257.0000	-1.249%	65,053	-11.665%
2024-06-26	260.2900	263.9600	256.3500	260.2500	+0.479%	50,602	-12.768%
2024-06-25	261.0800	263.5400	256.8000	259.0100	-0.762%	86,275	-12.351%
2024-06-24	261.1600	261.7100	260.0000	261.0000	+0.069%	35,387	-13.019%
2024-06-21	258.5100	261.7500	258.5100	260.8200	+0.664%	116,944	-12.959%
2024-06-20	260.0000	260.0500	258.4300	259.1000	-0.346%	66,965	-12.381%
2024-06-19	258.0000	260.0100	258.0000	260.0000	+0.371%	46,014	-12.685%
2024-06-18	258.1000	262.3500	258.0200	259.0400	+0.093%	56,050	-12.361%
2024-06-17	266.3500	267.8600	258.0000	258.8000	-3.580%	94,078	-12.280%
2024-06-14	259.9300	270.6000	256.9900	268.4100	+2.729%	152,894	-15.420%
2024-06-13	255.3700	263.6800	254.6100	261.2800	+1.899%	95,092	-13.112%
2024-06-12	248.1600	257.7200	248.1600	256.4100	+3.333%	102,489	-11.462%
2024-06-11	244.2200	249.1000	241.5500	248.1400	+1.277%	99,220	-8.511%
2024-06-10	237.1700	247.7500	234.3000	245.0100	+3.240%	118,253	-7.343%
2024-06-07	231.6200	238.0500	231.2600	237.3200	+1.963%	73,870	-4.340%
2024-06-06	229.7900	234.9200	228.4500	232.7500	+1.086%	58,078	-2.462%
2024-06-05	232.0000	234.4400	229.3800	230.2500	+0.100%	63,395	-1.403%
2024-06-04	230.9600	230.9600	229.2700	230.0200	-0.398%	38,162	-1.304%
2024-06-03	228.1800	233.4000	227.1000	230.9400	+1.218%	78,944	-1.697%
2024-05-31	230.9100	230.9100	224.0000	228.1600	-0.092%	47,511	-0.500%
2024-05-30	228.5100	231.6000	226.7000	228.3700	-0.018%	37,460	-0.591%
2024-05-29	230.7500	231.9500	227.7400	228.4100	-2.138%	63,027	-0.609%
2024-05-28	232.1600	236.3100	232.0000	233.4000	+0.026%	39,669	-2.734%
2024-05-27	234.4200	235.1800	233.3400	233.3400	-0.461%	12,808	-2.708%
2024-05-24	233.0800	236.5000	233.0800	234.4200	+0.536%	47,095	-3.157%
2024-05-23	233.4400	235.4200	232.6000	233.1700	+0.009%	72,186	-2.638%
2024-05-22	230.0000	234.3500	230.0000	233.1500	+0.957%	74,794	-2.629%
2024-05-21	234.0100	236.2800	230.6100	230.9400	-1.312%	65,067	-1.697%
2024-05-17	235.0100	237.7300	232.0000	234.0100	-0.574%	55,740	-2.987%
2024-05-16	239.2300	240.9700	235.3300	235.3600	-1.279%	74,776	-3.544%
2024-05-15	240.0000	241.9300	228.5600	238.4100	-7.140%	200,595	-4.777%
2024-05-14	254.2900	257.0200	253.9100	256.7400	+0.698%	40,777	-11.576%
2024-05-13	256.2000	257.4100	250.4900	254.9600	-0.670%	74,582	-10.959%
2024-05-10	259.0100	259.0100	256.2500	256.6800	-0.896%	30,925	-11.555%
2024-05-09	262.9800	262.9800	256.5100	259.0000	-1.517%	67,019	-12.347%
2024-05-08	264.0900	266.3600	261.6200	262.9900	-1.195%	26,810	-13.677%
2024-05-07	272.8200	272.8200	264.5600	266.1700	-0.775%	37,143	-14.709%
2024-05-06	265.3300	269.4600	264.1700	268.2500	+0.295%	50,683	-15.370%
2024-05-02	264.8600	270.4900	263.2900	267.4600	+0.966%	75,713	-15.120%
2024-05-01	258.4800	266.5300	258.4800	264.9000	+2.902%	54,090	-14.300%
2024-04-30	256.1400	263.6700	253.2700	257.4300	+1.739%	80,923	-11.813%
2024-04-29	257.7800	259.4800	252.3500	253.0300	-1.633%	92,334	-10.279%
2024-04-26	259.1200	260.2500	256.6600	257.2300	-1.877%	70,239	-11.744%
2024-04-24	266.0500	271.0000	261.7800	262.1500	-1.846%	92,795	-13.401%
2024-04-23	276.0700	276.0700	266.5000	267.0800	-1.747%	80,929	-14.999%
2024-04-22	269.7800	274.7500	268.0000	271.8300	+0.812%	36,236	-16.485%
2024-04-19	273.3100	273.7900	268.7300	269.6400	-1.856%	55,753	-15.806%
2024-04-18	277.7800	278.9200	272.3000	274.7400	-0.164%	31,153	-17.369%
2024-04-16	273.5300	275.2100	272.2200	275.1900	+0.607%	20,701	-17.504%
2024-04-15	277.5900	278.3500	273.2500	273.5300	-0.719%	12,061	-17.004%
2024-04-12	285.0000	285.0000	275.0700	275.5100	-1.184%	28,558	-17.600%
2024-04-11	277.0000	280.3600	276.9600	278.8100	+0.537%	23,918	-18.575%
2024-04-10	274.7500	278.7000	274.7500	277.3200	+0.119%	28,164	-18.138%
2024-04-08	276.1700	280.5400	275.9300	276.9900	-1.237%	21,627	-18.040%
2024-04-05	274.0500	286.8300	273.8700	280.4600	+0.018%	37,625	-19.054%
2024-04-04	282.6700	282.8800	279.4000	280.4100	-0.775%	35,504	-19.040%
2024-04-03	286.7700	288.2900	282.0100	282.6000	-2.215%	32,361	-19.667%
2024-04-02	281.6900	289.1300	278.7200	289.0000	+1.725%	64,771	-21.446%
2024-04-01	284.9700	286.2000	282.8800	284.1000	-0.803%	26,283	-20.092%
2024-03-28	288.8800	291.5300	284.6700	286.4000	-1.255%	59,119	-20.733%
2024-03-27	287.5500	291.2300	287.4300	290.0400	+1.790%	46,520	-21.728%
2024-03-26	285.6800	288.9800	284.0000	284.9400	-0.576%	30,187	-20.327%
2024-03-25	287.0100	290.7100	285.4800	286.5900	-0.303%	41,544	-20.786%
2024-03-22	285.9900	291.1500	284.9300	287.4600	+0.101%	43,408	-21.026%
2024-03-21	279.0000	292.8100	279.0000	287.1700	-0.299%	114,781	-20.946%
2024-03-20	299.1700	305.7400	287.7500	288.0300	-8.536%	189,069	-21.182%
2024-03-19	312.6800	317.2900	312.6800	314.9100	+0.652%	18,684	-27.910%
2024-03-18	314.9900	318.5800	311.8500	312.8700	-0.464%	16,399	-27.440%
2024-03-15	315.0600	315.8800	309.9300	314.3300	-0.165%	148,073	-27.777%
2024-03-14	313.4900	315.5000	312.0000	314.8500	+0.437%	35,740	-27.896%
2024-03-13	311.0700	314.5700	310.5650	313.4800	+0.342%	41,325	-27.581%
2024-03-12	310.5900	312.8600	310.5900	312.4100	+0.638%	26,256	-27.333%
2024-03-11	305.8800	314.1300	305.0000	310.4300	+0.596%	22,370	-26.869%
2024-03-07	311.0000	314.6900	305.5900	308.5900	-0.925%	27,343	-26.433%
2024-03-06	311.4200	314.1000	308.8700	311.4700	+0.474%	29,258	-27.113%
2024-03-04	310.3700	313.0000	309.5900	310.0000	-0.574%	20,154	-26.768%
2024-03-01	317.7650	319.1100	309.9900	311.7900	-2.110%	18,561	-27.188%
2024-02-29	318.6500	322.5900	317.6800	318.5100	-1.038%	26,360	-28.724%
2024-02-28	314.7300	324.7500	314.7300	321.8500	+1.884%	21,400	-29.464%
2024-02-27	312.3800	316.1400	309.0000	315.9000	+2.035%	37,975	-28.135%
2024-02-26	308.3300	310.7800	308.3300	309.6000	+0.321%	40,346	-26.673%
2024-02-23	309.5400	311.2100	306.9200	308.6100	-0.275%	23,535	-26.438%
2024-02-22	308.0200	310.5800	307.5000	309.4600	+0.880%	21,693	-26.640%
2024-02-21	307.2900	307.4900	303.8400	306.7600	+0.173%	20,768	-25.994%
2024-02-20	310.3300	312.4600	303.7700	306.2300	-1.818%	27,638	-25.866%
2024-02-16	309.2000	314.6600	309.1000	311.9000	+0.154%	12,187	-27.214%
2024-02-15	303.2600	312.1300	303.2600	311.4200	+1.585%	31,565	-27.102%
2024-02-14	299.3800	307.0400	299.3800	306.5600	+2.013%	23,753	-25.946%
2024-02-13	300.8700	303.9000	298.0600	300.5100	-1.343%	25,238	-24.455%
2024-02-12	302.5400	304.6300	300.0200	304.6000	+0.247%	39,166	-25.469%
2024-02-09	297.2900	304.4700	296.0000	303.8500	+2.207%	22,260	-25.286%
2024-02-08	298.9000	298.9000	295.6100	297.2900	-0.672%	18,250	-23.637%
2024-02-07	296.4500	300.4300	296.4500	299.3000	+0.690%	23,261	-24.150%
2024-02-06	298.4200	298.4200	294.2900	297.2500	+1.092%	24,905	-23.627%
2024-02-05	299.9800	299.9800	294.0400	294.0400	-1.987%	16,928	-22.793%
2024-02-02	297.5300	300.5000	297.5300	300.0000	+0.837%	19,344	-24.327%
2024-02-01	288.0100	298.7500	288.0100	297.5100	+2.952%	41,646	-23.693%
2024-01-31	296.3600	297.6200	286.9800	288.9800	-3.193%	47,122	-21.441%
2024-01-30	297.6300	299.2200	295.2200	298.5100	+0.047%	11,608	-23.949%
2024-01-29	285.0600	300.3600	285.0600	298.3700	+0.111%	18,545	-23.913%
2024-01-26	296.5300	298.9700	296.0000	298.0400	+0.689%	13,019	-23.829%
2024-01-25	294.9000	296.8000	294.1800	296.0000	+0.051%	16,472	-23.304%
2024-01-24	294.0300	296.7100	293.5000	295.8500	+0.715%	74,373	-23.265%
2024-01-23	288.2100	295.2900	286.6000	293.7500	+2.170%	112,661	-22.717%
2024-01-22	287.4300	288.1000	285.9100	287.5100	-0.097%	26,461	-21.039%
2024-01-19	283.0800	288.2000	280.6100	287.7900	+1.664%	53,970	-21.116%
2024-01-18	277.5000	283.0800	276.8100	283.0800	+2.640%	101,953	-19.804%
2024-01-17	276.5800	277.5000	275.3100	275.8000	-0.541%	55,752	-17.687%
2024-01-16	276.8600	280.3600	275.9600	277.3000	+0.159%	35,855	-18.132%
2024-01-15	277.3700	278.8800	275.5100	276.8600	-0.600%	6,925	-18.002%
2024-01-12	278.1900	279.5000	273.2600	278.5300	-0.072%	34,931	-18.494%
2024-01-11	281.0000	281.0000	277.3300	278.7300	-0.283%	15,368	-18.552%
2024-01-10	271.1300	280.5100	271.1300	279.5200	+1.220%	53,800	-18.782%
2024-01-09	273.2600	278.0800	272.6400	276.1500	+0.594%	28,592	-17.791%
2024-01-08	270.9900	274.6800	268.2000	274.5200	+2.166%	25,456	-17.303%
2024-01-05	269.0000	269.5000	267.0000	268.7000	-0.126%	15,020	-15.512%
2024-01-04	270.6800	272.0000	267.9100	269.0400	-0.606%	41,866	-15.618%
2024-01-03	272.9200	273.6400	269.0100	270.6800	-0.573%	12,230	-16.130%
2024-01-02	275.3500	276.5500	271.0200	272.2400	-2.244%	40,538	-16.610%
2023-12-29	277.7400	279.4900	276.2100	278.4900	+0.542%	17,973	-18.482%
2023-12-28	277.2100	277.7600	274.9000	276.9900	+0.724%	29,903	-18.040%
2023-12-27	277.5100	277.5100	274.8550	275.0000	-0.976%	8,870	-17.447%
2023-12-22	275.4200	277.9200	273.9100	277.7100	+1.588%	15,051	-18.253%
2023-12-21	272.7900	275.0300	272.6000	273.3700	+0.426%	39,974	-16.955%
2023-12-20	270.7600	274.9150	270.7600	272.2100	-0.256%	37,014	-16.601%
2023-12-19	274.1300	274.1300	270.6600	272.9100	+1.412%	39,336	-16.815%
2023-12-18	263.4600	271.8300	263.4000	269.1100	+1.105%	119,616	-15.640%
2023-12-15	268.9500	269.9900	264.7400	266.1700	-1.419%	189,046	-14.709%
2023-12-14	279.5000	281.2700	269.9700	270.0000	-2.661%	69,295	-15.919%
2023-12-13	274.9800	277.5000	272.2500	277.3800	+1.985%	45,185	-18.156%
2023-12-12	265.0000	273.0500	265.0000	271.9800	+4.343%	53,596	-16.531%
2023-12-08	260.0000	261.8300	259.8200	260.6600	+0.061%	38,382	-12.906%
2023-12-07	260.0000	261.2000	259.8800	260.5000	+0.192%	22,940	-12.852%
2023-12-06	262.3300	263.8000	259.6200	260.0000	0.000%	33,084	-12.685%
2023-12-05	261.2300	261.5900	258.7800	260.0000	+0.274%	39,308	-12.685%
2023-12-04	257.5300	262.5000	257.5300	259.2900	-0.518%	26,653	-12.446%
2023-12-01	258.8400	261.5000	258.8400	260.6400	+0.734%	31,231	-12.899%
2023-11-30	257.8900	259.5000	256.9700	258.7400	-0.393%	51,974	-12.259%
2023-11-29	263.9300	263.9300	257.2400	259.7600	-0.574%	49,838	-12.604%
2023-11-28	262.4800	264.2200	259.7700	261.2600	+0.100%	37,158	-13.106%
2023-11-27	260.9200	261.7200	257.8400	261.0000	+1.030%	40,513	-13.019%
2023-11-24	264.9000	264.9000	258.3400	258.3400	-0.581%	21,855	-12.124%
2023-11-23	257.1900	263.5000	257.0500	259.8500	+0.456%	27,296	-12.634%
2023-11-22	252.7300	258.6700	252.7300	258.6700	+2.444%	31,301	-12.236%
2023-11-21	252.0000	253.6600	249.6000	252.5000	-0.422%	74,844	-10.091%
2023-11-20	248.8500	254.0500	248.8500	253.5700	+0.623%	41,256	-10.470%
2023-11-17	250.4000	252.7700	250.2700	252.0000	+0.418%	58,896	-9.913%
2023-11-16	249.0000	251.2200	247.2500	250.9500	+0.312%	27,478	-9.536%
2023-11-15	245.0800	250.4900	244.8900	250.1700	+1.641%	36,419	-9.254%
2023-11-14	248.3200	248.3200	244.8200	246.1300	+1.271%	57,732	-7.764%
2023-11-13	243.9300	245.5300	241.0000	243.0400	-0.353%	49,091	-6.592%
2023-11-10	238.0900	246.7300	238.0900	243.9000	+0.358%	59,527	-6.921%
2023-11-09	247.0000	250.3400	242.6000	243.0300	-2.398%	63,901	-6.588%
2023-11-08	245.2700	250.0000	245.2700	249.0000	+0.838%	40,776	-8.827%
2023-11-07	247.0100	250.0000	246.8400	246.9300	-0.267%	26,759	-8.063%
2023-11-06	246.1000	251.4800	246.1000	247.5900	+0.016%	65,695	-8.308%
2023-11-03	241.8900	247.8400	241.8900	247.5500	+2.718%	27,998	-8.293%
2023-11-02	239.5300	245.0500	239.5300	241.0000	+0.639%	25,316	-5.801%
2023-11-01	240.1300	240.1300	235.2700	239.4700	+1.286%	27,990	-5.199%
2023-10-31	236.6300	238.0900	235.0800	236.4300	-0.438%	42,527	-3.980%
2023-10-30	233.3200	243.0300	233.3200	237.4700	+2.160%	70,879	-4.401%
2023-10-27	232.0200	237.7600	232.0200	232.4500	-0.963%	76,520	-2.336%
2023-10-26	231.6400	235.0000	231.6400	234.7100	+1.334%	55,949	-3.276%
2023-10-25	228.7400	233.1500	228.7400	231.6200	-0.207%	45,869	-1.986%
2023-10-24	230.2000	233.4300	230.1300	232.1000	-0.536%	45,792	-2.189%
2023-10-23	230.1800	234.0000	230.1800	233.3500	+0.521%	65,259	-2.713%
2023-10-20	233.0500	233.0500	230.0000	232.1400	-0.026%	38,087	-2.206%
2023-10-19	235.3000	238.0300	232.0000	232.2000	-2.633%	82,979	-2.231%
2023-10-18	235.1500	239.0000	235.1500	238.4800	-0.126%	37,669	-4.805%
2023-10-17	237.0100	240.2300	237.0100	238.7800	-0.628%	38,978	-4.925%
2023-10-16	238.7300	241.0000	238.0000	240.2900	+0.844%	26,285	-5.522%
2023-10-13	240.9900	240.9900	237.5000	238.2800	-0.717%	56,966	-4.726%
2023-10-12	241.9700	242.0700	239.7000	240.0000	-0.986%	44,352	-5.408%
2023-10-11	242.5900	243.4600	240.9000	242.3900	-0.082%	25,368	-6.341%
2023-10-10	243.9800	245.2400	240.6500	242.5900	+0.806%	35,069	-6.418%
2023-10-06	237.9300	241.4000	237.9300	240.6500	-0.845%	18,810	-5.664%
2023-10-05	240.9100	242.7000	240.0050	242.7000	+0.095%	22,901	-6.461%
2023-10-04	235.2400	242.9800	235.2400	242.4700	+0.932%	18,134	-6.372%
2023-10-03	232.8200	241.0000	232.8200	240.2300	-0.805%	24,688	-5.499%
2023-10-02	241.5200	243.6700	239.0900	242.1800	+0.269%	25,297	-6.260%
2023-09-29	242.6200	243.7800	241.3200	241.5300	-0.297%	29,663	-6.008%
2023-09-28	240.2300	244.7100	240.2300	242.2500	+0.460%	19,104	-6.287%
2023-09-27	240.8700	243.1200	240.7500	241.1400	-0.355%	20,553	-5.856%
2023-09-26	246.3000	246.3000	241.0100	242.0000	-1.538%	45,197	-6.190%
2023-09-25	243.5000	246.9000	243.5000	245.7800	+0.318%	17,154	-7.633%
2023-09-22	245.3000	247.2300	244.6900	245.0000	-0.645%	52,231	-7.339%
2023-09-21	249.4300	251.6300	246.3800	246.5900	-0.848%	33,751	-7.936%
2023-09-20	251.5600	252.5100	248.3600	248.7000	-0.987%	46,811	-8.717%
2023-09-19	247.0800	253.6100	247.0800	251.1800	-0.958%	47,080	-9.619%
2023-09-18	251.1700	256.8400	249.7200	253.6100	+0.543%	36,973	-10.485%
2023-09-15	255.7200	256.8950	251.6300	252.2400	-1.492%	90,942	-9.998%
2023-09-14	250.0000	256.3400	249.1300	256.0600	+2.794%	52,230	-11.341%
2023-09-13	247.0000	250.0000	246.5950	249.1000	+0.830%	48,789	-8.864%
2023-09-12	246.1100	248.9800	245.3800	247.0500	+0.656%	46,979	-8.108%
2023-09-11	243.4900	247.2900	243.4900	245.4400	+0.805%	42,068	-7.505%
2023-09-08	242.4600	245.0500	242.4500	243.4800	+0.119%	30,643	-6.760%
2023-09-07	243.2000	245.0850	242.6650	243.1900	0.000%	14,800	-6.649%
2023-09-06	241.5500	246.6100	241.5500	243.1900	-0.499%	13,568	-6.649%
2023-09-05	245.7700	245.7700	243.5700	244.4100	-0.351%	23,936	-7.115%
2023-09-01	244.2900	246.7800	244.2200	245.2700	+0.648%	8,156	-7.441%
2023-08-31	243.0100	246.2300	242.6900	243.6900	-0.131%	51,846	-6.841%
2023-08-30	242.6300	246.0000	241.6500	244.0100	+0.668%	31,439	-6.963%
2023-08-29	240.2500	243.1600	239.9800	242.3900	+0.891%	37,760	-6.341%
2023-08-28	240.1900	240.6400	239.0000	240.2500	+0.113%	28,563	-5.507%
2023-08-25	240.0400	241.1550	239.2900	239.9800	-0.062%	10,879	-5.400%
2023-08-24	245.1900	245.2500	239.9400	240.1300	-1.360%	15,017	-5.460%
2023-08-23	242.5200	243.8000	242.5200	243.4400	+0.724%	10,902	-6.745%
2023-08-22	239.0500	242.9500	239.0500	241.6900	+0.612%	24,252	-6.070%
2023-08-21	240.3600	243.1650	240.0000	240.2200	-1.144%	23,697	-5.495%
2023-08-18	240.1400	244.0000	239.6500	243.0000	+0.625%	53,141	-6.576%
2023-08-17	242.0100	243.2800	239.4100	241.4900	-0.585%	34,250	-5.992%
2023-08-16	242.8400	243.3500	239.4800	242.9100	+1.200%	48,227	-6.542%
2023-08-15	238.3700	242.6500	238.2700	240.0300	-0.732%	43,344	-5.420%
2023-08-14	242.7900	245.3000	241.1100	241.8000	-0.698%	30,336	-6.112%
2023-08-11	244.5000	246.3000	240.8900	243.5000	-2.264%	55,529	-6.768%
2023-08-10	238.3300	249.3100	238.3300	249.1400	+4.536%	42,779	-8.879%
2023-08-09	233.5800	238.5200	233.5800	238.3300	+1.694%	53,949	-4.746%
2023-08-08	234.6000	237.7400	233.6000	234.3600	-0.366%	58,574	-3.132%
2023-08-04	235.7000	236.6500	234.8850	235.2200	+0.085%	11,890	-3.486%
2023-08-03	237.1500	238.0100	232.6200	235.0200	-0.915%	19,330	-3.404%
2023-08-02	240.3800	240.3800	236.5400	237.1900	-1.581%	22,374	-4.288%
2023-08-01	240.4600	241.2900	237.6700	241.0000	-0.520%	25,630	-5.801%
2023-07-31	240.9000	244.3600	240.0000	242.2600	+0.573%	48,613	-6.291%
2023-07-28	241.5200	242.5200	239.4000	240.8800	+0.054%	24,680	-5.754%
2023-07-27	242.4000	243.2500	239.6700	240.7500	-0.054%	44,376	-5.703%
2023-07-26	241.5000	241.8000	239.3300	240.8800	-0.211%	40,789	-5.754%
2023-07-25	245.2900	245.2900	240.8000	241.3900	-1.139%	36,299	-5.953%
2023-07-24	243.4300	245.3850	241.5700	244.1700	+0.697%	32,624	-7.024%
2023-07-21	244.1800	246.4100	242.3400	242.4800	-0.696%	21,017	-6.376%
2023-07-20	243.1100	245.0500	241.8600	244.1800	+0.234%	57,664	-7.028%
2023-07-19	243.0100	245.0500	242.3450	243.6100	-0.262%	41,368	-6.810%
2023-07-18	243.1900	247.9800	243.1900	244.2500	-0.306%	39,179	-7.054%
2023-07-17	244.9500	248.0000	244.9500	245.0000	+0.020%	21,981	-7.339%
2023-07-14	241.7200	247.5600	241.7200	244.9500	+0.666%	27,791	-7.320%
2023-07-13	244.1600	244.4700	241.6100	243.3300	-0.336%	66,440	-6.703%
2023-07-12	243.0400	247.1900	243.0400	244.1500	+0.337%	49,906	-7.016%
2023-07-11	244.2600	245.6000	241.1400	243.3300	-0.422%	48,888	-6.703%
2023-07-10	244.8500	244.8500	242.0200	244.3600	+0.090%	23,037	-7.096%
2023-07-07	244.8700	247.1000	242.0100	244.1400	-0.857%	29,294	-7.012%
2023-07-06	247.2700	247.2700	243.0500	246.2500	-0.710%	35,697	-7.809%
2023-07-05	248.6900	249.5300	245.2300	248.0100	-0.796%	31,275	-8.463%
2023-07-04	252.7100	252.7100	248.0000	250.0000	-1.088%	13,931	-9.192%
2023-06-30	252.9300	254.0000	250.0700	252.7500	+0.310%	27,498	-10.180%
2023-06-29	246.9700	252.0000	246.9700	251.9700	+1.872%	33,976	-9.902%
2023-06-28	248.5500	249.3900	241.9600	247.3400	+1.502%	35,432	-8.215%
2023-06-27	240.0400	244.3800	238.0700	243.6800	+1.183%	38,771	-6.837%
2023-06-26	243.5400	243.5400	238.7900	240.8300	+0.241%	67,130	-5.734%
2023-06-23	244.2300	244.2300	240.0000	240.2500	-2.035%	18,720	-5.507%
2023-06-22	247.4200	248.3900	244.7200	245.2400	-1.041%	23,389	-7.429%
2023-06-21	245.5600	248.2500	243.8700	247.8200	-0.262%	33,172	-8.393%
2023-06-20	246.2400	249.6000	245.7500	248.4700	+0.323%	66,026	-8.633%
2023-06-19	252.9200	252.9200	246.4700	247.6700	-1.495%	9,314	-8.338%
2023-06-16	246.6800	252.8800	246.6800	251.4300	+1.432%	53,287	-9.708%
2023-06-15	249.9900	250.9700	247.4800	247.8800	-0.482%	28,340	-8.415%
2023-06-14	245.7600	249.2100	244.7300	249.0800	+0.683%	21,012	-8.857%
2023-06-13	246.9400	249.2000	245.6850	247.3900	+0.166%	33,118	-8.234%
2023-06-12	245.1500	248.2900	244.5050	246.9800	+1.097%	46,751	-8.082%
2023-06-09	245.0100	245.0200	241.1350	244.3000	-0.286%	27,001	-7.073%
2023-06-08	250.6400	252.3200	245.0000	245.0000	-2.728%	33,523	-7.339%
2023-06-07	251.0000	254.7600	251.0000	251.8700	-0.293%	70,631	-9.866%
2023-06-06	249.1900	254.2400	249.1900	252.6100	+0.891%	59,338	-10.130%
2023-06-05	245.0200	250.8300	245.0200	250.3800	+1.123%	23,301	-9.330%
2023-06-02	247.4700	250.0100	245.8500	247.6000	-0.161%	41,343	-8.312%
2023-06-01	245.9900	248.5900	244.4700	248.0000	+0.805%	23,208	-8.460%
2023-05-31	249.8700	250.0000	243.3400	246.0200	-1.332%	130,746	-7.723%
2023-05-30	248.5000	249.4000	247.0000	249.3400	+1.206%	27,049	-8.952%
2023-05-29	246.5000	248.0100	245.9200	246.3700	+0.395%	11,910	-7.854%
2023-05-26	240.4000	247.1900	240.4000	245.4000	+2.080%	43,852	-7.490%
2023-05-25	239.4500	243.6800	239.4500	240.4000	+0.852%	31,180	-5.566%
2023-05-24	234.5300	238.9300	232.6500	238.3700	+0.097%	57,403	-4.762%
2023-05-23	245.0100	245.0200	236.8500	238.1400	-3.497%	50,155	-4.670%
2023-05-19	243.0000	247.1600	243.0000	246.7700	+1.239%	38,581	-8.003%
2023-05-18	241.5400	244.2400	241.2200	243.7500	+0.723%	51,853	-6.864%
2023-05-17	241.4800	243.6400	241.4800	242.0000	-0.012%	59,005	-6.190%
2023-05-16	239.2400	243.0600	236.5600	242.0300	+1.527%	30,405	-6.202%
2023-05-15	244.2400	244.2400	236.9000	238.3900	-2.387%	35,909	-4.769%
2023-05-12	240.6100	245.0000	236.9400	244.2200	+1.707%	92,245	-7.043%
2023-05-11	244.7100	247.3700	239.0000	240.1200	-1.791%	125,231	-5.456%
2023-05-10	229.9900	244.6800	229.9700	244.5000	+7.463%	134,087	-7.149%
2023-05-09	228.5000	229.0000	225.8600	227.5200	-0.503%	31,943	-0.220%
2023-05-08	228.5900	229.9100	227.9900	228.6700	+0.035%	47,286	-0.722%
2023-05-05	228.1550	229.8300	227.0000	228.5900	+0.272%	26,903	-0.687%
2023-05-04	228.4300	229.0400	227.3400	227.9700	-0.450%	22,558	-0.417%
2023-05-03	227.7400	229.5500	226.6300	229.0000	+0.184%	30,548	-0.865%
2023-05-02	227.9100	229.4500	226.4100	228.5800	+0.294%	39,603	-0.682%
2023-05-01	225.9300	229.3200	225.6800	227.9100	+0.867%	89,441	-0.391%
2023-04-28	225.3100	232.6200	225.3100	225.9500	+0.311%	57,474	+0.474%
2023-04-27	218.4800	225.3100	217.9300	225.2500	+4.152%	84,897	+0.786%
2023-04-26	215.0200	217.9200	214.0400	216.2700	+0.591%	41,338	+4.971%
2023-04-25	213.7200	215.8600	213.7200	215.0000	-0.209%	56,567	+5.591%
2023-04-24	213.6600	216.1200	213.6600	215.4500	+0.424%	99,307	+5.370%
2023-04-21	213.5400	217.7150	213.4800	214.5400	+0.468%	29,432	+5.817%
2023-04-20	214.0000	214.3000	212.8200	213.5400	-0.140%	15,503	+6.313%
2023-04-19	213.3900	214.9800	212.4000	213.8400	-0.780%	32,404	+6.163%
2023-04-18	214.1700	215.5200	214.0300	215.5200	+0.889%	12,296	+5.336%
2023-04-17	215.6100	216.5100	213.5300	213.6200	-0.877%	24,657	+6.273%
2023-04-14	217.0100	217.0100	213.2000	215.5100	-0.906%	90,427	+5.341%
2023-04-13	220.9800	220.9800	217.3800	217.4800	-1.544%	35,547	+4.387%
2023-04-12	220.5900	224.0000	219.0000	220.8900	-0.661%	44,673	+2.775%
2023-04-11	223.5750	227.2600	222.3600	222.3600	-1.182%	28,795	+2.096%
2023-04-10	213.3300	225.0200	213.3300	225.0200	+4.510%	30,975	+0.889%
2023-04-06	214.5000	216.7200	213.9700	215.3100	+0.382%	22,104	+5.439%
2023-04-05	213.8500	216.8000	213.0000	214.4900	+0.685%	22,599	+5.842%
2023-04-04	211.1900	214.7400	209.0000	213.0300	-0.383%	20,905	+6.567%
2023-04-03	215.2400	216.6400	212.3700	213.8500	-1.014%	21,871	+6.159%
2023-03-31	214.5400	220.4700	210.1600	216.0400	+1.024%	24,314	+5.082%
2023-03-30	217.9400	217.9900	209.6400	213.8500	+0.084%	17,329	+6.159%
2023-03-29	209.5400	213.7000	208.7500	213.6700	+1.213%	13,471	+6.248%
2023-03-28	211.8200	212.8200	206.3000	211.1100	-0.345%	31,085	+7.536%
2023-03-27	213.5000	213.5000	209.5400	211.8400	+0.194%	20,105	+7.166%
2023-03-24	212.3000	212.3200	210.3500	211.4300	+0.413%	27,470	+7.374%
2023-03-23	215.7000	215.7000	209.5200	210.5600	+0.843%	57,655	+7.817%
2023-03-22	206.0200	211.5500	201.7300	208.8000	+0.072%	66,081	+8.726%
2023-03-21	211.7100	212.5000	208.5400	208.6500	-1.114%	49,461	+8.804%
2023-03-20	215.7500	216.7000	210.6300	211.0000	-2.202%	27,640	+7.592%
2023-03-17	216.9200	218.4700	215.0000	215.7500	-1.259%	29,208	+5.224%
2023-03-16	214.3700	219.7400	213.5500	218.5000	+1.770%	21,463	+3.899%
2023-03-15	212.9100	215.6900	210.0000	214.7000	+0.628%	17,109	+5.738%
2023-03-14	213.0600	217.0900	213.0600	213.3600	-0.108%	24,569	+6.402%
2023-03-13	210.9200	214.4000	208.9800	213.5900	+0.174%	19,565	+6.288%
2023-03-10	213.5000	215.7000	212.7700	213.2200	+0.066%	23,075	+6.472%
2023-03-09	216.2400	216.2400	212.5000	213.0800	-1.370%	19,579	+6.542%
2023-03-08	216.9600	218.6700	214.4000	216.0400	+0.218%	13,744	+5.082%
2023-03-07	213.9600	216.8000	213.7500	215.5700	-0.070%	24,686	+5.311%
2023-03-06	214.0800	217.9700	212.6700	215.7200	+0.856%	25,513	+5.238%
2023-03-03	211.8100	213.8900	211.5300	213.8900	+0.244%	22,657	+6.139%
2023-03-02	213.6100	213.6100	212.1600	213.3700	-0.196%	15,578	+6.397%
2023-03-01	215.4800	215.4800	213.1800	213.7900	-0.968%	32,554	+6.188%
2023-02-28	217.2600	217.2800	215.4700	215.8800	-0.516%	61,448	+5.160%
2023-02-27	217.7850	220.0000	215.8500	217.0000	+0.463%	46,873	+4.618%
2023-02-24	213.9600	216.8500	213.9600	216.0000	+0.181%	31,614	+5.102%
2023-02-23	219.4700	219.4700	215.4600	215.6100	-0.641%	24,525	+5.292%
2023-02-22	217.0200	218.7100	216.2900	217.0000	+0.023%	31,110	+4.618%
2023-02-21	216.3000	217.2600	212.3500	216.9500	+0.715%	47,049	+4.642%
2023-02-17	218.6900	219.3700	215.4100	215.4100	-1.043%	15,744	+5.390%
2023-02-16	214.3900	219.0900	214.3800	217.6800	0.000%	19,258	+4.291%
2023-02-15	214.1000	218.7000	213.9500	217.6800	+1.591%	40,582	+4.291%
2023-02-14	214.0000	215.2300	212.7600	214.2700	-0.237%	20,827	+5.950%
2023-02-13	211.3600	215.1600	211.3600	214.7800	+1.618%	60,901	+5.699%
2023-02-10	209.4100	212.4700	209.3300	211.3600	+0.753%	32,431	+7.409%
2023-02-09	208.5100	210.7000	206.7900	209.7800	+1.255%	35,988	+8.218%
2023-02-08	205.3900	210.0000	205.0400	207.1800	+2.034%	37,296	+9.576%
2023-02-07	202.0600	203.7300	200.6650	203.0500	-0.069%	21,300	+11.805%
2023-02-06	203.0500	204.1700	201.5900	203.1900	+0.089%	20,409	+11.728%
2023-02-03	203.4600	204.7600	201.8200	203.0100	-0.133%	24,465	+11.827%

.dark-mode .Vyj1GS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vyj1GS{ color: #333333; background-color: white; border: 2px solid #333333; }BYDBOYD GROUP SERVICES INCstock TSE

BYD
BOYD GROUP SERVICES INC
stock TSE