Boyd Group Services Inc. (TSX:BYD)
Canada
· Delayed Price · Currency is CAD 235.46
-2.54 (-1.07%)
At close: Dec 5, 2025
Boyd Group Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 239.67 | 239.67 | 233.13 | 235.46 | 235.46 | -1.07% | 54,963 |
| Dec 4, 2025 | 236.83 | 239.27 | 236.27 | 238.00 | 238.00 | 0.54% | 44,819 |
| Dec 3, 2025 | 237.19 | 237.30 | 232.37 | 236.72 | 236.72 | 0.16% | 36,328 |
| Dec 2, 2025 | 237.56 | 241.68 | 236.11 | 236.35 | 236.35 | 0.33% | 70,921 |
| Dec 1, 2025 | 231.89 | 236.96 | 231.54 | 235.57 | 235.57 | 0.59% | 39,640 |
| Nov 28, 2025 | 236.69 | 237.00 | 231.15 | 234.19 | 234.19 | -0.22% | 31,281 |
| Nov 27, 2025 | 235.71 | 236.44 | 234.68 | 234.71 | 234.71 | -0.48% | 9,343 |
| Nov 26, 2025 | 229.56 | 236.27 | 227.50 | 235.85 | 235.85 | 2.82% | 69,747 |
| Nov 25, 2025 | 222.48 | 229.60 | 220.45 | 229.39 | 229.39 | 3.62% | 64,606 |
| Nov 24, 2025 | 216.73 | 221.38 | 216.66 | 221.38 | 221.38 | 2.38% | 116,084 |
| Nov 21, 2025 | 211.97 | 216.99 | 211.97 | 216.23 | 216.23 | 0.34% | 74,154 |
| Nov 20, 2025 | 215.07 | 217.12 | 214.14 | 215.50 | 215.50 | 0.78% | 29,641 |
| Nov 19, 2025 | 214.27 | 214.31 | 212.34 | 213.83 | 213.83 | 0.05% | 50,273 |
| Nov 18, 2025 | 216.34 | 216.34 | 212.49 | 213.73 | 213.73 | -1.50% | 49,615 |
| Nov 17, 2025 | 217.52 | 218.00 | 213.45 | 216.98 | 216.98 | -0.06% | 78,905 |
| Nov 14, 2025 | 224.31 | 224.93 | 214.84 | 217.11 | 217.11 | -3.29% | 139,220 |
| Nov 13, 2025 | 224.53 | 226.99 | 223.08 | 224.50 | 224.50 | -0.22% | 151,674 |
| Nov 12, 2025 | 212.30 | 225.76 | 212.30 | 225.00 | 225.00 | 6.25% | 154,223 |
| Nov 11, 2025 | 212.63 | 212.63 | 210.44 | 211.77 | 211.77 | 0.11% | 37,437 |
| Nov 10, 2025 | 214.22 | 214.71 | 211.37 | 211.54 | 211.54 | -0.69% | 42,567 |
| Nov 7, 2025 | 213.01 | 213.54 | 211.79 | 213.02 | 213.02 | 0.49% | 63,628 |
| Nov 6, 2025 | 215.11 | 215.11 | 210.35 | 211.99 | 211.99 | -1.57% | 144,869 |
| Nov 5, 2025 | 223.66 | 223.66 | 214.93 | 215.38 | 215.38 | -3.63% | 242,161 |
| Nov 4, 2025 | 212.13 | 225.94 | 212.13 | 223.50 | 223.50 | -0.54% | 225,715 |
| Nov 3, 2025 | 223.74 | 226.28 | 220.08 | 224.71 | 224.71 | 0.30% | 242,646 |
| Oct 31, 2025 | 221.08 | 225.25 | 212.73 | 224.03 | 224.03 | 1.15% | 297,797 |
| Oct 30, 2025 | 204.50 | 226.37 | 204.50 | 221.49 | 221.49 | 6.57% | 779,731 |
| Oct 29, 2025 | 214.11 | 214.11 | 207.50 | 207.83 | 207.83 | -2.93% | 25,798 |
| Oct 28, 2025 | 217.30 | 217.30 | 211.67 | 214.11 | 214.11 | -0.68% | 14,213 |
| Oct 27, 2025 | 217.20 | 218.94 | 213.00 | 215.57 | 215.57 | -0.75% | 22,927 |
| Oct 24, 2025 | 215.78 | 217.73 | 214.52 | 217.20 | 217.20 | 1.54% | 11,921 |
| Oct 23, 2025 | 215.14 | 215.87 | 211.81 | 213.91 | 213.91 | -0.57% | 20,916 |
| Oct 22, 2025 | 212.11 | 215.99 | 211.30 | 215.14 | 215.14 | 1.40% | 26,524 |
| Oct 21, 2025 | 210.25 | 213.70 | 208.68 | 212.17 | 212.17 | 0.91% | 73,598 |
| Oct 20, 2025 | 212.16 | 212.16 | 208.70 | 210.25 | 210.25 | 0.35% | 31,109 |
| Oct 17, 2025 | 209.78 | 212.51 | 208.57 | 209.51 | 209.51 | -0.75% | 41,158 |
| Oct 16, 2025 | 214.17 | 219.67 | 210.94 | 211.09 | 211.09 | -2.65% | 61,767 |
| Oct 15, 2025 | 222.00 | 223.99 | 216.52 | 216.84 | 216.84 | -1.62% | 63,512 |
| Oct 14, 2025 | 221.13 | 221.13 | 218.04 | 220.41 | 220.41 | 0.61% | 35,774 |
| Oct 10, 2025 | 223.50 | 223.81 | 218.45 | 219.07 | 219.07 | -1.26% | 42,339 |
| Oct 9, 2025 | 222.77 | 223.25 | 220.66 | 221.86 | 221.86 | 0.02% | 19,003 |
| Oct 8, 2025 | 223.58 | 223.66 | 220.30 | 221.82 | 221.82 | -0.79% | 26,308 |
| Oct 7, 2025 | 222.75 | 225.69 | 221.05 | 223.58 | 223.58 | 0.43% | 25,595 |
| Oct 6, 2025 | 231.60 | 232.00 | 221.89 | 222.63 | 222.63 | -3.69% | 24,875 |
| Oct 3, 2025 | 232.50 | 235.59 | 230.12 | 231.17 | 231.17 | -0.43% | 56,899 |
| Oct 2, 2025 | 233.48 | 233.48 | 230.04 | 232.16 | 232.16 | -0.03% | 21,622 |
| Oct 1, 2025 | 237.28 | 237.28 | 232.01 | 232.24 | 232.24 | -1.06% | 24,222 |
| Sep 30, 2025 | 240.80 | 240.80 | 233.10 | 234.72 | 234.72 | -1.53% | 38,505 |
| Sep 29, 2025 | 238.79 | 241.56 | 237.43 | 238.37 | 238.37 | -0.12% | 40,468 |
| Sep 26, 2025 | 237.34 | 240.49 | 236.36 | 238.66 | 238.51 | 0.80% | 50,177 |
| Sep 25, 2025 | 236.87 | 237.30 | 234.06 | 236.77 | 236.62 | -0.10% | 28,846 |
| Sep 24, 2025 | 233.11 | 239.14 | 232.31 | 237.00 | 236.85 | 1.92% | 36,996 |
| Sep 23, 2025 | 234.36 | 235.33 | 232.31 | 232.53 | 232.38 | -0.78% | 28,484 |
| Sep 22, 2025 | 234.51 | 236.56 | 233.54 | 234.36 | 234.21 | -0.41% | 16,436 |
| Sep 19, 2025 | 234.34 | 236.87 | 233.80 | 235.32 | 235.17 | 0.29% | 41,087 |
| Sep 18, 2025 | 233.28 | 236.58 | 233.09 | 234.64 | 234.49 | 0.64% | 50,150 |
| Sep 17, 2025 | 236.33 | 238.30 | 232.37 | 233.15 | 233.00 | -2.19% | 23,374 |
| Sep 16, 2025 | 235.45 | 238.88 | 230.17 | 238.36 | 238.21 | 1.04% | 17,265 |
| Sep 15, 2025 | 237.07 | 240.05 | 235.65 | 235.90 | 235.75 | -0.28% | 45,016 |
| Sep 12, 2025 | 236.54 | 237.58 | 235.07 | 236.56 | 236.41 | 0.42% | 19,500 |
| Sep 11, 2025 | 238.00 | 240.49 | 235.25 | 235.57 | 235.42 | -0.17% | 51,481 |
| Sep 10, 2025 | 229.12 | 237.35 | 229.12 | 235.97 | 235.82 | 0.26% | 52,652 |
| Sep 9, 2025 | 232.00 | 235.55 | 231.20 | 235.35 | 235.20 | 1.25% | 59,485 |
| Sep 8, 2025 | 233.59 | 233.59 | 230.76 | 232.44 | 232.29 | -0.90% | 55,246 |
| Sep 5, 2025 | 231.60 | 235.26 | 228.94 | 234.54 | 234.39 | 1.14% | 58,899 |
| Sep 4, 2025 | 224.28 | 234.06 | 221.65 | 231.90 | 231.75 | 2.18% | 86,122 |
| Sep 3, 2025 | 225.70 | 227.82 | 222.83 | 226.96 | 226.81 | 1.44% | 40,264 |
| Sep 2, 2025 | 224.66 | 224.95 | 222.20 | 223.73 | 223.59 | -0.78% | 24,367 |
| Aug 29, 2025 | 227.29 | 230.00 | 225.48 | 225.48 | 225.34 | -1.30% | 47,817 |
| Aug 28, 2025 | 226.01 | 229.51 | 224.00 | 228.44 | 228.29 | 2.05% | 35,919 |
| Aug 27, 2025 | 222.71 | 224.73 | 222.45 | 223.85 | 223.71 | 0.51% | 28,547 |
| Aug 26, 2025 | 223.69 | 224.10 | 221.09 | 222.71 | 222.57 | -0.22% | 33,109 |
| Aug 25, 2025 | 223.46 | 225.19 | 221.53 | 223.20 | 223.06 | -0.41% | 41,558 |
| Aug 22, 2025 | 223.00 | 226.35 | 220.69 | 224.13 | 223.99 | 1.20% | 79,815 |
| Aug 21, 2025 | 220.43 | 224.59 | 219.75 | 221.48 | 221.34 | 0.48% | 37,298 |
| Aug 20, 2025 | 220.68 | 222.00 | 219.29 | 220.43 | 220.29 | 0.16% | 29,727 |
| Aug 19, 2025 | 220.59 | 222.05 | 220.00 | 220.08 | 219.94 | -0.49% | 27,277 |
| Aug 18, 2025 | 215.92 | 222.64 | 214.75 | 221.16 | 221.02 | 2.37% | 68,839 |
| Aug 15, 2025 | 213.74 | 216.05 | 209.87 | 216.05 | 215.91 | 2.03% | 87,477 |
| Aug 14, 2025 | 213.85 | 213.85 | 206.94 | 211.76 | 211.62 | -1.03% | 117,847 |
| Aug 13, 2025 | 207.70 | 229.16 | 207.43 | 213.97 | 213.83 | 10.87% | 131,764 |
| Aug 12, 2025 | 190.44 | 193.41 | 189.99 | 193.00 | 192.88 | 1.34% | 33,405 |
| Aug 11, 2025 | 186.82 | 191.14 | 186.82 | 190.44 | 190.32 | 1.42% | 27,759 |
| Aug 8, 2025 | 187.41 | 189.16 | 186.10 | 187.77 | 187.65 | 0.19% | 17,331 |
| Aug 7, 2025 | 192.75 | 193.25 | 186.50 | 187.41 | 187.29 | -2.79% | 28,110 |
| Aug 6, 2025 | 189.37 | 192.78 | 187.03 | 192.78 | 192.66 | 1.46% | 27,469 |
| Aug 5, 2025 | 189.38 | 190.91 | 187.43 | 190.00 | 189.88 | 0.43% | 53,699 |
| Aug 1, 2025 | 190.73 | 190.73 | 186.94 | 189.18 | 189.06 | -1.49% | 30,364 |
| Jul 31, 2025 | 195.00 | 197.00 | 191.78 | 192.05 | 191.93 | -1.37% | 39,419 |
| Jul 30, 2025 | 195.08 | 197.71 | 194.27 | 194.71 | 194.59 | -1.52% | 36,845 |
| Jul 29, 2025 | 198.12 | 198.94 | 195.43 | 197.72 | 197.59 | -0.20% | 68,681 |
| Jul 28, 2025 | 199.12 | 199.63 | 196.34 | 198.12 | 197.99 | 0.51% | 48,240 |
| Jul 25, 2025 | 198.79 | 201.32 | 196.97 | 197.12 | 196.99 | -0.59% | 91,669 |
| Jul 24, 2025 | 210.05 | 210.05 | 195.22 | 198.29 | 198.16 | -5.83% | 152,986 |
| Jul 23, 2025 | 211.52 | 213.00 | 209.23 | 210.57 | 210.44 | -0.49% | 31,069 |
| Jul 22, 2025 | 212.53 | 213.17 | 210.13 | 211.61 | 211.47 | -0.57% | 30,729 |
| Jul 21, 2025 | 211.69 | 214.50 | 211.52 | 212.82 | 212.68 | 1.08% | 21,898 |
| Jul 18, 2025 | 209.05 | 211.41 | 208.82 | 210.54 | 210.41 | 0.82% | 20,107 |
| Jul 17, 2025 | 209.45 | 211.67 | 207.70 | 208.82 | 208.69 | -0.54% | 27,833 |
| Jul 16, 2025 | 208.98 | 210.67 | 206.66 | 209.95 | 209.82 | 0.47% | 30,151 |