BYD-UN.TO - Boyd Group Income Fund

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2019174.34177.94173.41177.40177.4014,493
Jul 12, 2019170.65175.73170.56174.79174.7923,219
Jul 11, 2019171.06171.63170.06170.96170.9615,623
Jul 10, 2019170.23171.91170.11171.25171.2534,927
Jul 09, 2019169.13171.07167.45170.34170.3415,631
Jul 08, 2019170.25171.38168.25169.38169.3829,997
Jul 05, 2019171.06171.35169.59171.35171.3512,068
Jul 04, 2019170.07172.17169.82171.69171.6914,998
Jul 03, 2019170.84171.65167.68170.25170.2514,405
Jul 02, 2019164.57171.32164.57170.87170.8748,226
Jun 28, 2019166.81166.81162.50165.47165.47101,738
Jun 27, 2019164.72167.36164.40166.97166.9733,732
Jun 27, 20190.045 Dividend
Jun 26, 2019164.87164.87163.05164.50164.4629,536
Jun 25, 2019166.45166.45163.77164.50164.4634,064
Jun 24, 2019168.54169.31166.00166.68166.6326,706
Jun 21, 2019170.00170.02166.20168.32168.2743,807
Jun 20, 2019171.11173.49168.66170.10170.0557,464
Jun 19, 2019170.18171.24167.88170.60170.5542,438
Jun 18, 2019171.24171.24169.50170.18170.1325,407
Jun 17, 2019169.67178.42169.67170.51170.4651,573
Jun 14, 2019166.79169.89166.44169.44169.3932,039
Jun 13, 2019168.25169.03165.28166.70166.6552,529
Jun 12, 2019169.51169.51163.61167.95167.9046,403
Jun 11, 2019168.66170.88167.80169.63169.5864,378
Jun 10, 2019170.49170.49167.70168.06168.0142,619
Jun 07, 2019169.79172.02169.45169.79169.7448,288
Jun 06, 2019168.78171.23167.33169.79169.7444,947
Jun 05, 2019167.02169.98167.02168.73168.6830,539
Jun 04, 2019------
Jun 03, 2019164.55165.00160.54163.00162.9666,522
May 31, 2019163.81165.00162.01164.97164.9231,820
May 30, 2019162.06165.58162.06164.22164.1840,998
May 30, 20190.045 Dividend
May 29, 2019163.43163.43160.76161.70161.6156,022
May 28, 2019165.62166.32161.32163.72163.6380,296
May 27, 2019167.16167.58165.88165.96165.8730,979
May 24, 2019166.93168.58165.39166.74166.6537,908
May 23, 2019165.99167.36163.62166.91166.8252,468
May 22, 2019168.61168.61166.01166.60166.5138,040
May 21, 2019170.13171.96167.84168.71168.6268,379
May 17, 2019166.87170.12166.29168.79168.7053,545
May 16, 2019164.98167.44163.89167.39167.3091,653
May 15, 2019161.07167.41159.20163.36163.27167,144
May 14, 2019150.54153.53150.54153.25153.1739,015
May 13, 2019151.23151.69149.20150.22150.1443,106
May 10, 2019153.00153.80151.63152.92152.8429,956
May 09, 2019151.15153.60150.71153.27153.1934,496
May 08, 2019150.44151.77149.84151.45151.3733,920
May 07, 2019150.84151.88150.66151.00150.9244,072
May 06, 2019150.57152.51150.20151.91151.8324,833
May 03, 2019149.13153.00148.75151.79151.7161,384
May 02, 2019148.27149.41147.51149.25149.1743,722
May 01, 2019147.38149.23147.15148.37148.29129,516
Apr 30, 2019147.67148.00146.25147.19147.11101,246
Apr 29, 2019147.24148.57146.48147.50147.42185,433
Apr 29, 20190.045 Dividend
Apr 26, 2019148.37148.37146.11146.64146.5137,851
Apr 25, 2019147.43149.61147.43148.64148.51105,274
Apr 24, 2019146.56147.66145.18147.26147.1322,004
Apr 23, 2019146.85148.08145.88146.09145.9644,180
Apr 22, 2019147.50147.50146.08146.77146.6424,481
Apr 18, 2019147.59148.88147.25147.53147.4040,142
Apr 17, 2019149.40151.25146.96147.61147.4851,993
Apr 16, 2019149.38150.17148.86148.97148.84104,261
Apr 15, 2019149.24149.31148.45148.93148.8066,019
Apr 12, 2019150.90150.90147.38149.28149.1582,845
Apr 11, 2019150.01152.12149.26150.73150.6029,081
Apr 10, 2019150.45153.06149.00149.75149.6260,221
Apr 09, 2019148.16150.41148.15149.62149.4942,186
Apr 08, 2019147.59148.77147.00148.77148.6461,660
Apr 05, 2019148.98149.24147.19148.21148.0832,270
Apr 04, 2019149.15150.70145.56148.08147.95150,255
Apr 03, 2019143.61149.51143.61148.32148.19175,286
Apr 02, 2019141.75143.58140.47143.05142.9375,009
Apr 01, 2019138.61142.08137.95141.33141.2166,286
Mar 29, 2019140.00140.00137.17137.51137.3995,484
Mar 28, 2019138.48140.99138.06139.59139.4789,457
Mar 28, 20190.045 Dividend
Mar 27, 2019141.18141.38137.53138.09137.9374,669
Mar 26, 2019139.54142.31139.17140.59140.4288,494
Mar 25, 2019140.75141.78136.85138.47138.3176,802
Mar 22, 2019141.60141.75139.94141.69141.5267,432
Mar 21, 2019133.02142.46133.02141.13140.96150,378
Mar 20, 2019128.80129.70128.26129.29129.1438,095
Mar 19, 2019129.60129.60128.00129.00128.85104,480
Mar 18, 2019131.74132.31129.19129.33129.1834,164
Mar 15, 2019130.00131.31128.96131.00130.8447,834
Mar 14, 2019129.91130.00129.00129.52129.3717,470
Mar 13, 2019127.95130.00127.95129.39129.2436,924
Mar 12, 2019127.00128.21126.55127.65127.5024,338
Mar 11, 2019125.73127.68125.52126.96126.8140,931
Mar 08, 2019123.74125.00122.57124.73124.5835,464
Mar 07, 2019126.41126.42124.00124.26124.1122,646
Mar 06, 2019127.22127.22124.45126.52126.3729,846
Mar 05, 2019124.57127.25124.52127.14126.9943,975
Mar 04, 2019122.37124.33121.24124.33124.1849,395
Mar 01, 2019122.97123.28121.81122.09121.9516,359
Feb 28, 2019124.39124.40121.55121.86121.7215,483
Feb 27, 2019123.84125.00123.84124.82124.6715,741
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...