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 29, 2015 54.56 54.56 52.75 52.85 14,998 -1.20(-2.22%)
May 28, 2015 54.31 54.50 53.98 54.05 14,372 -0.08(-0.15%)
May 27, 2015 53.60 54.70 53.60 54.13 18,167 -0.06(-0.11%)
May 26, 2015 55.31 55.31 54.00 54.19 9,795 -1.10(-1.99%)
May 25, 2015 55.47 56.10 55.29 55.29 2,742 -0.15(-0.27%)
May 22, 2015 55.02 55.77 55.00 55.44 3,672 +0.15(+0.27%)
May 21, 2015 56.45 56.60 55.00 55.29 23,607 -1.16(-2.05%)
May 20, 2015 56.03 56.60 56.00 56.45 39,611 +0.46(+0.82%)
May 19, 2015 56.93 57.01 55.80 55.99 29,360 -0.77(-1.36%)
May 15, 2015 56.76 56.76 56.76 0 +0.96(+1.72%)
May 14, 2015 55.45 55.83 55.20 55.80 28,872 +0.27(+0.49%)
May 13, 2015 53.75 55.53 53.73 55.53 34,005 +2.03(+3.79%)
May 12, 2015 52.15 53.85 52.15 53.50 79,897 +1.94(+3.76%)
May 11, 2015 50.87 52.32 50.87 51.56 44,546 +0.30(+0.59%)
May 08, 2015 51.02 52.01 51.02 51.26 12,824 +0.25(+0.49%)
May 07, 2015 51.48 51.58 51.01 51.01 5,139 -0.69(-1.33%)
May 06, 2015 51.40 51.80 51.40 51.70 20,739 -0.31(-0.60%)
May 05, 2015 52.80 52.97 51.50 52.01 13,765 -0.89(-1.68%)
May 04, 2015 52.65 53.42 52.55 52.90 13,568 +0.49(+0.93%)
May 01, 2015 51.90 52.75 51.89 52.41 10,257 +0.90(+1.75%)
Apr 30, 2015 51.64 52.23 51.50 51.51 47,304 +0.21(+0.41%)
Apr 29, 2015 51.73 51.73 50.60 51.30 10,731 -0.40(-0.77%)
Apr 28, 2015 52.12 52.12 51.37 51.70 110,784 -0.77(-1.47%)
Apr 27, 2015 52.66 52.66 52.30 52.47 11,494 -0.18(-0.34%)
Apr 24, 2015 52.40 52.80 52.25 52.65 39,241 +0.21(+0.40%)
Apr 23, 2015 52.92 52.92 52.20 52.44 15,602 -0.41(-0.78%)
Apr 22, 2015 53.40 53.54 52.50 52.85 49,540 -0.75(-1.40%)
Apr 21, 2015 53.80 53.94 53.16 53.60 33,802 -0.40(-0.74%)
Apr 20, 2015 54.78 55.00 54.00 54.00 11,039 -0.09(-0.17%)
Apr 17, 2015 54.99 54.99 54.06 54.09 34,778 -0.86(-1.57%)
Apr 16, 2015 54.57 55.15 54.55 54.95 32,421 +0.36(+0.66%)
Apr 15, 2015 54.57 55.00 54.26 54.59 5,519 +0.08(+0.15%)
Apr 14, 2015 54.24 54.96 53.99 54.51 12,760 +0.26(+0.48%)
Apr 13, 2015 53.73 54.50 53.55 54.25 46,445 +0.93(+1.74%)
Apr 10, 2015 53.02 53.47 53.00 53.32 12,597 +0.13(+0.25%)
Apr 09, 2015 53.00 53.34 52.82 53.19 63,908 +0.09(+0.16%)
Apr 08, 2015 53.60 53.61 51.99 53.10 29,409 -0.90(-1.67%)
Apr 07, 2015 54.88 55.38 53.86 54.00 29,355 -0.80(-1.46%)
Apr 06, 2015 54.26 54.80 54.26 54.80 14,573 +0.97(+1.80%)
Apr 02, 2015 53.83 53.83 53.83 0 -0.32(-0.59%)
Apr 01, 2015 52.74 54.22 52.45 54.15 14,479 +1.15(+2.17%)
Mar 31, 2015 53.99 54.60 52.75 53.00 27,475 -1.37(-2.52%)
Mar 30, 2015 52.70 54.49 52.70 54.37 46,922 +2.04(+3.90%)
Mar 27, 2015 50.00 53.57 49.99 52.33 165,225 +2.35(+4.70%)
Mar 26, 2015 49.33 49.98 49.20 49.98 4,948 +0.32(+0.64%)
Mar 25, 2015 49.60 49.99 49.05 49.66 20,201 -0.04(-0.08%)
Mar 24, 2015 48.63 49.99 48.62 49.70 12,876 +0.92(+1.89%)
Mar 23, 2015 47.02 48.80 47.02 48.78 39,528 +0.77(+1.60%)
Mar 20, 2015 49.52 49.90 48.01 48.01 39,279 -1.56(-3.15%)
Mar 19, 2015 47.74 49.65 47.64 49.57 14,892 +1.92(+4.03%)
Mar 18, 2015 46.26 47.84 46.26 47.65 20,383 +1.15(+2.47%)
Mar 17, 2015 45.58 47.04 45.53 46.50 21,300 +1.10(+2.42%)
Mar 16, 2015 45.26 45.90 45.24 45.40 40,402 +0.15(+0.33%)
Mar 13, 2015 45.04 45.25 44.96 45.25 67,938 +0.25(+0.56%)
Mar 12, 2015 45.05 45.05 44.91 45.00 60,060 +0.01(+0.02%)
Mar 11, 2015 44.99 45.14 44.80 44.99 69,468 +0.06(+0.13%)
Mar 10, 2015 45.01 45.25 44.35 44.93 13,094 -0.82(-1.79%)
Mar 09, 2015 44.61 45.89 44.15 45.75 82,198 +1.15(+2.58%)
Mar 06, 2015 45.03 45.07 44.25 44.60 151,320 -0.41(-0.91%)
Mar 05, 2015 46.10 46.13 45.01 45.01 23,200 -1.14(-2.47%)
Mar 04, 2015 46.55 46.55 46.10 46.15 14,269 -0.56(-1.20%)
Mar 03, 2015 46.99 46.99 46.50 46.71 12,002 -0.27(-0.57%)
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.