BYD-UN.TO - Boyd Group Income Fund

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2019166.87170.12166.29168.79168.7953,545
May 16, 2019164.98167.44163.89167.39167.3991,653
May 15, 2019161.07167.41159.20163.36163.36167,144
May 14, 2019150.54153.53150.54153.25153.2539,015
May 13, 2019151.23151.69149.20150.22150.2243,106
May 10, 2019153.00153.80151.63152.92152.9229,956
May 09, 2019151.15153.60150.71153.27153.2734,496
May 08, 2019150.44151.77149.84151.45151.4533,920
May 07, 2019150.84151.88150.66151.00151.0044,072
May 06, 2019150.57152.51150.20151.91151.9124,833
May 03, 2019149.13153.00148.75151.79151.7961,384
May 02, 2019148.27149.41147.51149.25149.2543,722
May 01, 2019147.38149.23147.15148.37148.37129,516
Apr 30, 2019147.67148.00146.25147.19147.19101,246
Apr 29, 2019147.24148.57146.48147.50147.50185,433
Apr 29, 20190.045 Dividend
Apr 26, 2019148.37148.37146.11146.64146.6037,851
Apr 25, 2019147.43149.61147.43148.64148.59105,274
Apr 24, 2019146.56147.66145.18147.26147.2122,004
Apr 23, 2019146.85148.08145.88146.09146.0544,180
Apr 22, 2019147.50147.50146.08146.77146.7224,481
Apr 18, 2019147.59148.88147.25147.53147.4840,142
Apr 17, 2019149.40151.25146.96147.61147.5651,993
Apr 16, 2019149.38150.17148.86148.97148.92104,261
Apr 15, 2019149.24149.31148.45148.93148.8866,019
Apr 12, 2019150.90150.90147.38149.28149.2382,845
Apr 11, 2019150.01152.12149.26150.73150.6829,081
Apr 10, 2019150.45153.06149.00149.75149.7060,221
Apr 09, 2019148.16150.41148.15149.62149.5742,186
Apr 08, 2019147.59148.77147.00148.77148.7261,660
Apr 05, 2019148.98149.24147.19148.21148.1632,270
Apr 04, 2019149.15150.70145.56148.08148.03150,255
Apr 03, 2019143.61149.51143.61148.32148.27175,286
Apr 02, 2019141.75143.58140.47143.05143.0175,009
Apr 01, 2019138.61142.08137.95141.33141.2966,286
Mar 29, 2019140.00140.00137.17137.51137.4795,484
Mar 28, 2019138.48140.99138.06139.59139.5589,457
Mar 28, 20190.045 Dividend
Mar 27, 2019141.18141.38137.53138.09138.0074,669
Mar 26, 2019139.54142.31139.17140.59140.5088,494
Mar 25, 2019140.75141.78136.85138.47138.3876,802
Mar 22, 2019141.60141.75139.94141.69141.6067,432
Mar 21, 2019133.02142.46133.02141.13141.04150,378
Mar 20, 2019128.80129.70128.26129.29129.2138,095
Mar 19, 2019129.60129.60128.00129.00128.92104,480
Mar 18, 2019131.74132.31129.19129.33129.2534,164
Mar 15, 2019130.00131.31128.96131.00130.9247,834
Mar 14, 2019129.91130.00129.00129.52129.4417,470
Mar 13, 2019127.95130.00127.95129.39129.3136,924
Mar 12, 2019127.00128.21126.55127.65127.5724,338
Mar 11, 2019125.73127.68125.52126.96126.8840,931
Mar 08, 2019123.74125.00122.57124.73124.6535,464
Mar 07, 2019126.41126.42124.00124.26124.1822,646
Mar 06, 2019127.22127.22124.45126.52126.4429,846
Mar 05, 2019124.57127.25124.52127.14127.0643,975
Mar 04, 2019122.37124.33121.24124.33124.2549,395
Mar 01, 2019122.97123.28121.81122.09122.0116,359
Feb 28, 2019124.39124.40121.55121.86121.7815,483
Feb 27, 2019123.84125.00123.84124.82124.7415,741
Feb 27, 20190.045 Dividend
Feb 26, 2019123.59125.00123.19123.84123.7230,208
Feb 25, 2019124.54124.54122.55123.69123.5736,727
Feb 22, 2019124.47125.26123.24124.03123.9128,692
Feb 21, 2019124.38125.30123.35124.33124.2116,997
Feb 20, 2019123.43124.99123.43124.16124.0423,249
Feb 19, 2019122.52124.32121.16123.42123.3018,119
Feb 15, 2019124.14124.75122.31122.90122.7817,146
Feb 14, 2019123.63124.84123.41124.05123.9321,468
Feb 13, 2019122.90124.39122.72123.44123.3220,479
Feb 12, 2019119.24123.01119.24122.81122.6917,756
Feb 11, 2019120.66122.99118.25118.47118.3533,318
Feb 08, 2019120.39123.05118.94119.72119.6036,641
Feb 07, 2019122.71122.71120.55120.74120.6217,990
Feb 06, 2019122.51123.75122.00122.69122.5726,179
Feb 05, 2019122.35124.00119.76122.72122.6032,325
Feb 04, 2019123.96125.50121.15122.02121.9029,831
Feb 01, 2019118.43122.58118.43122.20122.0829,801
Jan 31, 2019119.07119.42118.43118.60118.4821,023
Jan 30, 2019118.73119.49117.69119.07118.9520,586
Jan 30, 20190.045 Dividend
Jan 29, 2019118.73119.00117.58117.83117.6720,073
Jan 28, 2019118.39118.71117.87118.55118.3918,210
Jan 25, 2019119.79119.79117.28118.68118.5226,396
Jan 24, 2019119.09120.12117.08119.33119.1749,918
Jan 23, 2019119.40120.65117.76119.16119.0030,630
Jan 22, 2019119.15119.72117.67119.07118.9120,903
Jan 21, 2019120.07120.42118.89119.37119.2112,838
Jan 18, 2019119.25120.43118.41119.86119.6935,957
Jan 17, 2019118.27119.15117.96118.56118.4028,566
Jan 16, 2019120.60120.60118.00118.58118.4242,999
Jan 15, 2019117.84121.38117.83120.15119.9863,462
Jan 14, 2019115.38118.70115.38117.54117.3823,821
Jan 11, 2019115.27116.54114.95115.74115.5825,982
Jan 10, 2019111.16115.37110.25114.92114.7657,919
Jan 09, 2019111.55112.23110.10111.75111.6025,954
Jan 08, 2019110.64113.26110.62111.28111.1338,104
Jan 07, 2019109.31110.61107.28110.07109.9228,557
Jan 04, 2019108.52109.32106.75108.86108.7129,779
Jan 03, 2019108.82109.31107.05107.11106.9625,889
Jan 02, 2019112.15112.62109.57109.90109.7529,576
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...