Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boyd Grp Inc Fd TR (TSX: BYD-UN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 20.85 21.22 20.77 21.22 10,853 +0.44(+2.12%)
May 30, 2013 20.55 21.00 20.55 20.78 195,353 +0.23(+1.12%)
May 29, 2013 20.49 20.70 20.26 20.55 5,890 +0.10(+0.49%)
May 28, 2013 20.19 20.45 20.19 20.45 9,968 +0.30(+1.49%)
May 27, 2013 20.18 20.18 20.12 20.15 1,510 -0.05(-0.25%)
May 24, 2013 20.19 20.30 19.92 20.20 89,249 +0.04(+0.20%)
May 23, 2013 20.06 20.25 19.87 20.16 15,590 -0.10(-0.49%)
May 22, 2013 20.01 20.30 20.00 20.26 38,183 +0.20(+1.00%)
May 21, 2013 20.43 20.43 20.00 20.06 35,325 -0.49(-2.38%)
May 17, 2013 20.55 20.55 20.55 0 +0.77(+3.89%)
May 16, 2013 19.68 19.89 19.61 19.78 66,340 +0.23(+1.18%)
May 15, 2013 19.39 19.71 19.39 19.55 329,489 +0.13(+0.67%)
May 13, 2013 19.40 19.47 19.39 19.42 16,693 -0.08(-0.41%)
May 10, 2013 19.47 19.50 19.41 19.50 31,482 +0.00(+0.00%)
May 09, 2013 19.42 19.50 19.42 19.50 22,175 +0.08(+0.41%)
May 08, 2013 19.44 19.46 19.31 19.42 15,700 +0.10(+0.52%)
May 07, 2013 19.35 19.47 19.32 19.32 12,714 -0.08(-0.41%)
May 06, 2013 19.26 19.43 19.26 19.40 9,744 +0.05(+0.26%)
May 03, 2013 19.50 19.66 19.35 19.35 5,638 -0.14(-0.72%)
May 02, 2013 19.33 19.80 19.33 19.49 18,660 +0.09(+0.46%)
May 01, 2013 19.50 19.55 19.40 19.40 9,293 -0.10(-0.51%)
Apr 30, 2013 19.30 19.58 19.30 19.50 18,359 +0.16(+0.83%)
Apr 29, 2013 19.17 19.39 19.17 19.34 50,526 +0.09(+0.47%)
Apr 26, 2013 18.99 19.35 19.01 19.25 13,592 +0.24(+1.26%)
Apr 25, 2013 18.98 19.04 18.95 19.01 8,242 +0.09(+0.48%)
Apr 24, 2013 19.17 19.17 18.80 18.92 130,512 -0.13(-0.68%)
Apr 23, 2013 18.91 19.05 18.90 19.05 4,537 +0.15(+0.79%)
Apr 22, 2013 18.92 18.99 18.90 18.90 120,371 +0.00(+0.00%)
Apr 19, 2013 18.90 18.97 18.90 18.90 6,835 +0.00(+0.00%)
Apr 18, 2013 18.96 19.01 18.90 18.90 9,862 -0.07(-0.37%)
Apr 17, 2013 18.90 18.99 18.90 18.97 5,016 +0.07(+0.37%)
Apr 16, 2013 18.90 18.96 18.90 18.90 12,327 -0.06(-0.32%)
Apr 15, 2013 19.19 19.19 18.90 18.96 15,711 +0.06(+0.32%)
Apr 12, 2013 19.02 19.02 18.76 18.90 46,764 -0.12(-0.63%)
Apr 11, 2013 19.02 19.05 19.00 19.02 9,370 +0.00(+0.00%)
Apr 10, 2013 18.79 19.20 18.79 19.02 6,573 +0.12(+0.63%)
Apr 09, 2013 19.21 19.21 18.82 18.90 21,972 -0.30(-1.56%)
Apr 08, 2013 18.81 19.33 18.73 19.20 11,584 +0.46(+2.45%)
Apr 05, 2013 18.78 18.80 18.50 18.74 11,931 -0.17(-0.90%)
Apr 04, 2013 19.05 19.05 18.72 18.91 9,420 -0.13(-0.68%)
Apr 03, 2013 19.29 19.39 19.04 19.04 112,714 -0.35(-1.81%)
Apr 02, 2013 19.25 19.39 19.25 19.39 7,026 +0.14(+0.73%)
Apr 01, 2013 19.12 19.37 19.00 19.25 19,030 +0.13(+0.68%)
Mar 28, 2013 19.12 19.12 19.12 0 -0.25(-1.29%)
Mar 27, 2013 19.20 19.45 19.18 19.37 8,818 +0.11(+0.57%)
Mar 26, 2013 19.12 19.39 19.05 19.26 13,288 +0.21(+1.10%)
Mar 25, 2013 19.44 19.94 19.05 19.05 125,968 -0.23(-1.19%)
Mar 22, 2013 18.96 19.40 18.27 19.28 72,840 +0.11(+0.57%)
Mar 21, 2013 19.08 19.25 19.06 19.17 9,594 +0.02(+0.10%)
Mar 20, 2013 19.05 19.24 19.00 19.15 38,547 +0.14(+0.74%)
Mar 19, 2013 18.91 19.06 18.90 19.01 15,437 -0.14(-0.73%)
Mar 18, 2013 18.87 19.15 18.87 19.15 15,279 +0.32(+1.70%)
Mar 15, 2013 18.81 18.90 18.80 18.83 12,524 -0.07(-0.37%)
Mar 14, 2013 18.83 18.90 18.80 18.90 66,646 +0.10(+0.53%)
Mar 13, 2013 18.75 18.80 18.51 18.80 5,377 +0.06(+0.32%)
Mar 12, 2013 18.73 18.75 18.58 18.74 14,040 -0.01(-0.05%)
Mar 11, 2013 18.75 18.75 18.50 18.75 10,257 +0.00(+0.00%)
Mar 08, 2013 18.90 19.00 18.74 18.75 75,135 -0.25(-1.32%)
Mar 07, 2013 19.00 19.15 18.77 19.00 30,810 +0.00(+0.00%)
Mar 06, 2013 18.55 19.15 18.55 19.00 63,455 +0.49(+2.65%)
Mar 05, 2013 18.64 18.64 18.46 18.51 7,915 -0.04(-0.22%)
Mar 04, 2013 18.45 18.75 18.27 18.55 7,091 +0.30(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.