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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 35.00 35.64 34.85 35.64 115,967 +0.99(+2.86%)
Mar 28, 2014 34.80 34.80 34.61 34.65 41,555 -0.03(-0.09%)
Mar 27, 2014 35.19 35.22 34.68 34.68 23,628 -0.51(-1.45%)
Mar 26, 2014 35.37 35.65 35.15 35.19 18,354 +0.00(+0.00%)
Mar 25, 2014 35.49 35.90 35.19 35.19 32,657 -0.31(-0.87%)
Mar 24, 2014 34.74 35.96 34.74 35.50 93,327 +1.50(+4.41%)
Mar 21, 2014 34.70 37.56 34.00 34.00 130,817 -0.44(-1.28%)
Mar 20, 2014 33.18 34.54 33.00 34.44 40,559 +1.44(+4.36%)
Mar 19, 2014 33.16 33.30 32.50 33.00 53,085 -0.27(-0.81%)
Mar 18, 2014 33.99 33.99 33.21 33.27 12,937 -0.41(-1.22%)
Mar 17, 2014 33.25 34.00 33.25 33.68 8,590 +0.45(+1.35%)
Mar 14, 2014 33.10 33.30 32.96 33.23 12,138 -0.07(-0.21%)
Mar 13, 2014 33.45 33.57 33.20 33.30 11,800 -0.14(-0.42%)
Mar 12, 2014 33.16 33.44 32.80 33.44 24,240 +0.17(+0.51%)
Mar 11, 2014 33.40 33.40 33.27 33.27 5,257 -0.20(-0.60%)
Mar 10, 2014 33.46 33.61 33.00 33.47 23,429 -0.08(-0.24%)
Mar 07, 2014 33.79 33.81 33.44 33.55 18,749 -0.37(-1.09%)
Mar 06, 2014 33.99 34.05 33.53 33.92 8,914 -0.05(-0.15%)
Mar 05, 2014 33.75 33.98 33.60 33.97 52,711 +0.08(+0.24%)
Mar 04, 2014 33.15 33.89 33.15 33.89 10,989 +0.89(+2.70%)
Mar 03, 2014 33.82 33.85 32.75 33.00 16,937 -0.82(-2.42%)
Feb 28, 2014 33.14 33.82 32.95 33.82 14,497 +0.68(+2.05%)
Feb 27, 2014 33.20 33.35 33.07 33.14 13,233 +0.02(+0.06%)
Feb 26, 2014 33.00 33.35 32.90 33.12 99,112 +0.07(+0.21%)
Feb 25, 2014 32.81 33.44 32.70 33.05 11,964 +0.24(+0.73%)
Feb 24, 2014 33.50 33.50 32.81 32.81 7,335 -0.37(-1.12%)
Feb 21, 2014 33.41 33.49 32.88 33.18 11,671 -0.31(-0.93%)
Feb 20, 2014 33.11 33.62 32.77 33.49 15,399 +0.13(+0.39%)
Feb 19, 2014 32.75 33.59 32.64 33.36 20,707 +0.46(+1.40%)
Feb 18, 2014 33.55 33.74 32.64 32.90 15,144 -0.61(-1.82%)
Feb 14, 2014 33.51 33.51 33.51 0 +0.01(+0.03%)
Feb 13, 2014 33.50 33.85 33.50 33.50 15,124 -0.08(-0.24%)
Feb 12, 2014 33.74 33.89 33.50 33.58 18,562 -0.18(-0.53%)
Feb 11, 2014 33.74 33.97 33.56 33.76 16,274 +0.06(+0.18%)
Feb 10, 2014 33.97 34.02 33.50 33.70 398,964 -0.10(-0.30%)
Feb 07, 2014 33.71 33.85 33.25 33.80 22,084 +0.63(+1.90%)
Feb 06, 2014 33.55 33.85 33.09 33.17 40,456 -0.24(-0.72%)
Feb 05, 2014 32.24 33.47 32.24 33.41 53,181 +1.24(+3.85%)
Feb 04, 2014 31.69 32.25 31.65 32.17 39,039 +0.48(+1.51%)
Feb 03, 2014 31.79 32.00 31.53 31.69 29,781 +0.04(+0.13%)
Jan 31, 2014 30.39 31.75 30.35 31.65 39,497 +0.81(+2.63%)
Jan 30, 2014 30.49 31.15 30.26 30.84 66,629 +0.54(+1.78%)
Jan 29, 2014 30.19 30.39 30.16 30.30 17,322 -0.24(-0.79%)
Jan 28, 2014 30.20 30.59 30.20 30.54 25,618 +0.34(+1.13%)
Jan 27, 2014 30.60 31.01 30.00 30.20 85,089 -0.76(-2.45%)
Jan 24, 2014 30.03 31.00 29.76 30.96 93,543 +0.67(+2.21%)
Jan 23, 2014 30.90 30.90 30.11 30.29 42,220 -0.87(-2.79%)
Jan 22, 2014 31.60 32.00 31.16 31.16 17,910 -0.60(-1.89%)
Jan 21, 2014 32.71 32.80 31.76 31.76 15,232 -0.79(-2.43%)
Jan 20, 2014 32.50 32.56 32.26 32.55 103,172 +0.03(+0.09%)
Jan 17, 2014 32.44 32.76 32.44 32.52 18,724 -0.11(-0.34%)
Jan 16, 2014 32.91 33.00 32.38 32.63 227,956 -0.29(-0.88%)
Jan 15, 2014 33.18 33.50 32.90 32.92 28,241 -0.26(-0.78%)
Jan 14, 2014 33.29 33.38 33.10 33.18 17,903 -0.28(-0.84%)
Jan 13, 2014 33.47 33.55 33.20 33.46 23,099 +0.05(+0.15%)
Jan 10, 2014 33.45 33.60 33.40 33.41 51,790 -0.17(-0.51%)
Jan 09, 2014 33.70 33.70 33.45 33.58 9,058 +0.00(+0.00%)
Jan 08, 2014 33.62 33.65 33.40 33.58 92,117 +0.02(+0.06%)
Jan 07, 2014 33.54 33.98 33.50 33.56 22,823 -0.24(-0.71%)
Jan 06, 2014 33.34 33.80 33.34 33.80 23,059 +0.61(+1.84%)
Jan 03, 2014 33.00 33.27 32.97 33.19 13,940 +0.19(+0.58%)
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.