U.S. Markets closed

Boyd Group Income Fund (BYD-UN.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
95.80+0.29 (+0.30%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201795.3496.0094.9395.8095.8075,364
Jul 20, 201795.0195.9694.9695.5195.5112,160
Jul 19, 201795.4196.7394.8695.0095.0014,716
Jul 18, 201795.1295.1294.2594.8994.8912,372
Jul 17, 201795.1095.3294.2494.3994.3914,530
Jul 14, 201795.2095.3394.3895.0095.0038,236
Jul 13, 201796.0196.0194.8794.9994.9917,787
Jul 12, 201794.8598.0194.8596.1896.1822,601
Jul 11, 201795.4995.4993.8394.4094.4020,737
Jul 10, 201795.2996.0494.9095.0195.0112,887
Jul 07, 201795.1295.8094.0795.7395.7354,246
Jul 06, 201796.5096.5095.2695.3195.3124,386
Jul 05, 201798.5698.8996.6096.8296.8231,094
Jul 04, 201796.1597.9796.1597.9797.979,784
Jun 30, 201796.8997.1096.0096.1596.1525,594
Jun 29, 201797.6497.8496.6596.8196.8127,835
Jun 28, 201796.3597.8296.1597.7697.7633,096
Jun 28, 20170.043 Dividend
Jun 27, 201797.0098.0696.5696.6596.6134,603
Jun 26, 201798.6598.6597.1197.1597.117,776
Jun 23, 201798.1898.9997.7598.6598.6122,043
Jun 22, 201797.4698.1895.8598.1898.1419,110
Jun 21, 201796.4697.6496.4697.5497.5016,817
Jun 20, 201796.7996.9496.3396.6596.6119,780
Jun 19, 201798.3798.3796.3996.7096.6620,891
Jun 16, 201796.0698.4995.7998.3798.3346,086
Jun 15, 201796.8597.3596.4697.1397.0939,999
Jun 14, 201798.9999.7597.3197.7497.7024,401
Jun 13, 2017100.92100.9298.6499.0098.9632,799
Jun 12, 2017103.00103.00100.00100.13100.0937,144
Jun 09, 2017102.03102.44101.66102.12102.0729,905
Jun 08, 2017100.93101.69100.70101.69101.6418,344
Jun 07, 2017100.03100.89100.03100.89100.8512,579
Jun 06, 201799.80101.0099.26100.0399.9928,706
Jun 05, 2017100.08100.5099.42100.40100.3615,475
Jun 02, 2017100.48100.4899.68100.08100.0444,158
Jun 01, 2017100.00100.6099.66100.15100.1147,311
May 31, 201799.78100.6199.12100.0099.9655,599
May 30, 201797.9099.7096.2799.4999.4555,314
May 29, 201795.00100.7595.0098.5698.5289,513
May 29, 20170.043 Dividend
May 26, 201789.7490.2989.6089.7789.69159,388
May 25, 201789.7490.0989.6089.6889.6028,404
May 24, 201790.9091.2689.5689.6989.6151,460
May 23, 201789.4290.8489.2590.7090.6242,469
May 19, 201787.6589.9287.1689.4289.34200,289
May 18, 201787.6389.6487.2587.4387.3566,714
May 17, 201788.6290.0087.3587.6387.5544,415
May 16, 201790.1690.2989.0089.1889.1058,385
May 15, 201789.8190.2689.3390.1590.07101,596
May 12, 201786.6991.2486.6989.7689.68105,520
May 11, 201786.7587.0686.0786.3986.31104,669
May 10, 201786.6886.9186.2786.7486.6655,028
May 09, 201788.1988.5087.0387.0686.9811,428
May 08, 201788.9889.2487.9988.1988.1159,881
May 05, 201788.9689.1987.4589.1889.1023,849
May 04, 201788.4689.4788.4688.5788.4976,796
May 03, 201789.0089.2588.6389.0088.9247,277
May 02, 201788.4989.6687.7688.9888.9077,711
May 01, 201786.9588.6386.9588.2088.1245,467
Apr 28, 201787.4188.2887.3288.2688.1814,604
Apr 27, 201787.5087.5085.8787.1987.1114,799
Apr 26, 201789.0089.0087.0087.2587.1724,071
Apr 26, 20170.043 Dividend
Apr 25, 201787.9089.9587.5088.6788.5595,041
Apr 24, 201786.0088.3085.7887.2587.1387,016
Apr 21, 201785.3886.2585.3785.8185.6940,129
Apr 20, 201784.9385.2784.1885.0184.8946,938
Apr 19, 201784.0184.9983.7284.9384.8123,357
Apr 18, 201783.9284.0083.5483.9283.8013,093
Apr 17, 201783.2783.8883.2083.4983.376,521
Apr 13, 201784.0784.0782.7383.2783.1541,726
Apr 12, 201783.9984.0083.5683.9483.8212,455
Apr 11, 201783.9084.2483.3383.5083.3822,241
Apr 10, 201783.9384.3383.2584.3384.2117,027
Apr 07, 201783.7983.7983.2583.4583.3382,317
Apr 06, 201783.8084.1783.1883.5083.3841,789
Apr 05, 201785.2585.4583.9184.0183.89109,313
Apr 04, 201785.9986.0485.1585.3185.1917,160
Apr 03, 201785.0085.8385.0085.8085.6826,288
Mar 31, 201783.6685.0083.1884.8184.6930,852
Mar 30, 201784.0485.6583.7383.9483.8234,725
Mar 29, 201782.7684.5882.7683.9783.8564,265
Mar 29, 20170.043 Dividend
Mar 28, 201783.5083.5082.6182.6582.4959,160
Mar 27, 201782.9783.9482.5083.4783.3160,915
Mar 24, 201785.4685.9683.5883.8083.64140,530
Mar 23, 201783.5586.9983.5586.3586.1857,681
Mar 22, 201783.4584.8581.7683.0082.84193,088
Mar 21, 201786.7587.0086.2786.4686.2935,823
Mar 20, 201787.4387.5286.7886.8886.7122,287
Mar 17, 201788.1988.8987.0087.3087.1328,347
Mar 16, 201789.9289.9287.7888.4288.2523,899
Mar 15, 201789.1589.9988.5589.3889.2117,457
Mar 14, 201790.0890.2688.9089.1588.9823,489
Mar 13, 201791.9491.9490.3590.5490.3713,530
Mar 10, 201792.6092.7590.5291.4791.2930,680
Mar 09, 201788.4992.2488.1291.8791.6945,829
Mar 08, 201790.9990.9988.0188.1587.9831,820
Mar 07, 201790.7591.6690.1090.5090.3330,478
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...