Dayforce Inc. (TSX: DAY)
Canada
· Delayed Price · Currency is CAD 107.52
+1.02 (0.96%)
Dec 20, 2024, 4:00 PM EST
Dayforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 106.94 | 108.67 | 106.20 | 107.52 | - | 0.96% | 20,200 |
| Dec 19, 2024 | 107.51 | 108.25 | 103.94 | 106.50 | - | 0.40% | 45,100 |
| Dec 18, 2024 | 110.34 | 110.77 | 105.86 | 106.08 | - | -4.33% | 23,100 |
| Dec 17, 2024 | 109.96 | 111.64 | 109.88 | 110.88 | - | 0.54% | 20,900 |
| Dec 16, 2024 | 110.18 | 110.99 | 109.76 | 110.28 | - | 0.35% | 30,700 |
| Dec 13, 2024 | 110.01 | 110.47 | 109.37 | 109.90 | - | -0.10% | 28,400 |
| Dec 12, 2024 | 111.00 | 111.22 | 109.54 | 110.01 | - | -0.64% | 23,500 |
| Dec 11, 2024 | 111.76 | 111.92 | 110.50 | 110.72 | - | 0.14% | 27,900 |
| Dec 10, 2024 | 112.00 | 112.33 | 109.74 | 110.57 | - | -1.67% | 26,200 |
| Dec 9, 2024 | 111.40 | 112.64 | 111.13 | 112.45 | - | 0.54% | 14,300 |
| Dec 6, 2024 | 110.58 | 111.98 | 110.46 | 111.85 | - | 3.31% | 24,300 |
| Dec 5, 2024 | 113.01 | 113.01 | 108.27 | 108.27 | - | -4.54% | 21,700 |
| Dec 4, 2024 | 113.66 | 115.02 | 113.38 | 113.42 | - | 0.04% | 10,200 |
| Dec 3, 2024 | 113.60 | 113.89 | 111.85 | 113.37 | - | -0.82% | 14,100 |
| Dec 2, 2024 | 113.07 | 115.19 | 113.07 | 114.31 | - | 2.14% | 17,200 |
| Nov 29, 2024 | 112.93 | 112.94 | 111.81 | 111.91 | - | -1.44% | 32,700 |
| Nov 28, 2024 | 112.75 | 113.83 | 112.75 | 113.55 | - | 1.33% | 3,100 |
| Nov 27, 2024 | 112.10 | 112.51 | 110.17 | 112.06 | - | -0.18% | 18,500 |
| Nov 26, 2024 | 114.41 | 115.03 | 111.86 | 112.26 | - | -1.06% | 71,800 |
| Nov 25, 2024 | 111.98 | 115.57 | 111.98 | 113.46 | - | 1.70% | 65,000 |
| Nov 22, 2024 | 109.94 | 111.99 | 109.94 | 111.56 | - | 1.43% | 28,600 |
| Nov 21, 2024 | 106.62 | 109.99 | 106.62 | 109.99 | - | 3.66% | 16,900 |
| Nov 20, 2024 | 104.36 | 106.65 | 103.69 | 106.11 | - | 1.68% | 21,400 |
| Nov 19, 2024 | 103.38 | 104.81 | 101.96 | 104.36 | - | -0.23% | 15,600 |
| Nov 18, 2024 | 105.26 | 105.34 | 103.97 | 104.60 | - | -0.34% | 23,700 |
| Nov 15, 2024 | 107.65 | 108.13 | 104.96 | 104.96 | - | -2.74% | 30,000 |
| Nov 14, 2024 | 107.55 | 109.85 | 107.18 | 107.92 | - | -0.44% | 56,900 |
| Nov 13, 2024 | 110.00 | 111.85 | 107.60 | 108.40 | - | -1.53% | 45,500 |
| Nov 12, 2024 | 111.28 | 112.04 | 106.07 | 110.08 | - | -0.63% | 68,900 |
| Nov 11, 2024 | 113.00 | 113.00 | 109.87 | 110.78 | - | -1.94% | 21,600 |
| Nov 8, 2024 | 111.81 | 112.97 | 111.53 | 112.97 | - | 0.95% | 34,300 |
| Nov 7, 2024 | 111.98 | 112.36 | 109.67 | 111.91 | - | -0.85% | 26,000 |
| Nov 6, 2024 | 110.00 | 112.91 | 109.05 | 112.87 | - | 5.62% | 57,600 |
| Nov 5, 2024 | 104.50 | 106.86 | 104.50 | 106.86 | - | 1.92% | 28,100 |
| Nov 4, 2024 | 104.73 | 105.47 | 104.00 | 104.85 | - | -1.10% | 18,600 |
| Nov 1, 2024 | 98.60 | 106.02 | 98.43 | 106.02 | - | 7.29% | 174,200 |
| Oct 31, 2024 | 96.71 | 100.55 | 96.70 | 98.82 | - | 1.41% | 62,000 |
| Oct 30, 2024 | 87.96 | 99.58 | 86.04 | 97.45 | - | 7.04% | 66,100 |
| Oct 29, 2024 | 90.01 | 91.24 | 89.72 | 91.04 | - | 0.14% | 28,000 |
| Oct 28, 2024 | 90.96 | 91.64 | 90.44 | 90.91 | - | 0.92% | 32,100 |
| Oct 25, 2024 | 90.42 | 91.38 | 89.77 | 90.08 | - | -0.17% | 12,100 |
| Oct 24, 2024 | 90.12 | 91.23 | 89.91 | 90.23 | - | 0.64% | 10,300 |
| Oct 23, 2024 | 89.70 | 90.08 | 88.74 | 89.66 | - | -0.83% | 6,500 |
| Oct 22, 2024 | 88.93 | 90.64 | 88.93 | 90.41 | - | 0.78% | 5,000 |
| Oct 21, 2024 | 89.69 | 90.38 | 89.38 | 89.71 | - | -0.01% | 6,100 |
| Oct 18, 2024 | 88.30 | 90.00 | 88.25 | 89.72 | - | 1.62% | 8,000 |
| Oct 17, 2024 | 87.65 | 88.61 | 86.93 | 88.29 | - | 0.25% | 7,900 |
| Oct 16, 2024 | 87.92 | 88.49 | 87.62 | 88.07 | - | -0.11% | 5,700 |
| Oct 15, 2024 | 87.80 | 89.00 | 87.66 | 88.17 | - | 3.39% | 13,600 |
| Oct 11, 2024 | 85.95 | 86.72 | 85.26 | 85.28 | - | -0.71% | 32,600 |
| Oct 10, 2024 | 83.43 | 85.89 | 83.42 | 85.89 | - | 1.27% | 3,700 |
| Oct 9, 2024 | 83.39 | 84.88 | 83.38 | 84.81 | - | 2.53% | 7,000 |
| Oct 8, 2024 | 82.68 | 83.60 | 82.41 | 82.72 | - | -0.13% | 5,700 |
| Oct 7, 2024 | 83.55 | 83.55 | 82.23 | 82.83 | - | -0.23% | 5,800 |
| Oct 4, 2024 | 83.83 | 84.75 | 83.02 | 83.02 | - | -0.73% | 7,300 |
| Oct 3, 2024 | 83.58 | 84.02 | 83.19 | 83.63 | - | 1.42% | 9,900 |
| Oct 2, 2024 | 82.31 | 83.44 | 82.21 | 82.46 | - | 1.53% | 10,900 |
| Oct 1, 2024 | 82.14 | 82.85 | 80.05 | 81.22 | - | -1.75% | 13,700 |
| Sep 30, 2024 | 81.08 | 83.17 | 81.08 | 82.67 | - | 2.20% | 9,900 |
| Sep 27, 2024 | 80.00 | 81.53 | 80.00 | 80.89 | - | 1.83% | 6,800 |
| Sep 26, 2024 | 80.08 | 80.45 | 79.12 | 79.44 | - | 0.71% | 5,000 |
| Sep 25, 2024 | 80.89 | 80.89 | 78.88 | 78.88 | - | -2.83% | 1,600 |
| Sep 24, 2024 | 81.47 | 82.14 | 80.58 | 81.18 | - | 1.48% | 4,400 |
| Sep 23, 2024 | 79.75 | 80.71 | 79.40 | 80.00 | - | -0.22% | 5,400 |
| Sep 20, 2024 | 80.12 | 80.37 | 79.12 | 80.18 | - | -1.05% | 5,800 |
| Sep 19, 2024 | 81.32 | 81.57 | 80.33 | 81.03 | - | 0.43% | 5,100 |
| Sep 18, 2024 | 80.76 | 81.42 | 80.03 | 80.68 | - | 0.66% | 19,900 |
| Sep 17, 2024 | 81.18 | 81.77 | 79.87 | 80.15 | - | -1.10% | 4,200 |
| Sep 16, 2024 | 82.03 | 82.05 | 80.31 | 81.04 | - | 0.27% | 6,900 |
| Sep 13, 2024 | 79.65 | 81.77 | 79.65 | 80.82 | - | 1.23% | 7,000 |
| Sep 12, 2024 | 78.52 | 79.96 | 78.22 | 79.84 | - | 1.58% | 7,900 |
| Sep 11, 2024 | 77.07 | 78.80 | 76.15 | 78.60 | - | 0.55% | 7,600 |
| Sep 10, 2024 | 76.60 | 78.25 | 75.77 | 78.17 | - | 1.47% | 8,000 |
| Sep 9, 2024 | 74.43 | 78.06 | 74.43 | 77.04 | - | 4.32% | 28,800 |
| Sep 6, 2024 | 73.65 | 74.20 | 72.25 | 73.85 | - | 1.07% | 8,700 |
| Sep 5, 2024 | 73.90 | 75.22 | 73.00 | 73.07 | - | -1.54% | 9,200 |
| Sep 4, 2024 | 75.79 | 76.33 | 73.92 | 74.21 | - | -1.33% | 17,100 |
| Sep 3, 2024 | 77.26 | 77.56 | 74.53 | 75.21 | - | -2.44% | 15,200 |
| Aug 30, 2024 | 79.21 | 79.26 | 75.46 | 77.09 | - | -1.32% | 11,900 |
| Aug 29, 2024 | 77.52 | 78.62 | 77.52 | 78.12 | - | 1.43% | 5,000 |
| Aug 28, 2024 | 78.45 | 78.45 | 76.14 | 77.02 | - | -2.17% | 4,800 |
| Aug 27, 2024 | 78.65 | 79.04 | 77.67 | 78.73 | - | -0.91% | 7,500 |
| Aug 26, 2024 | 77.40 | 80.00 | 77.30 | 79.45 | - | 3.46% | 13,800 |
| Aug 23, 2024 | 75.50 | 77.02 | 75.40 | 76.79 | - | 2.47% | 8,400 |
| Aug 22, 2024 | 74.62 | 75.25 | 74.48 | 74.94 | - | 0.89% | 8,900 |
| Aug 21, 2024 | 74.77 | 74.77 | 73.65 | 74.28 | - | -0.35% | 2,800 |
| Aug 20, 2024 | 75.57 | 75.57 | 74.35 | 74.54 | - | -1.55% | 3,100 |
| Aug 19, 2024 | 76.00 | 76.46 | 75.58 | 75.71 | - | -0.17% | 3,900 |
| Aug 16, 2024 | 75.20 | 76.57 | 75.10 | 75.84 | - | -0.46% | 10,600 |
| Aug 15, 2024 | 75.37 | 76.86 | 75.37 | 76.19 | - | 2.90% | 11,800 |
| Aug 14, 2024 | 72.89 | 74.45 | 72.51 | 74.04 | - | 1.91% | 7,000 |
| Aug 13, 2024 | 70.72 | 73.02 | 70.72 | 72.65 | - | 3.82% | 6,700 |
| Aug 12, 2024 | 72.40 | 72.57 | 69.88 | 69.98 | - | -3.86% | 11,600 |
| Aug 9, 2024 | 73.62 | 74.03 | 72.07 | 72.79 | - | -1.46% | 10,000 |
| Aug 8, 2024 | 72.85 | 74.23 | 72.13 | 73.87 | - | 3.13% | 13,200 |
| Aug 7, 2024 | 73.82 | 74.69 | 71.63 | 71.63 | - | -0.89% | 21,300 |
| Aug 6, 2024 | 72.92 | 75.16 | 71.73 | 72.27 | - | -1.97% | 28,500 |
| Aug 2, 2024 | 75.53 | 75.57 | 73.26 | 73.72 | - | -7.08% | 32,200 |
| Aug 1, 2024 | 81.46 | 83.52 | 78.00 | 79.34 | - | -2.96% | 28,700 |
| Jul 31, 2024 | 76.64 | 84.01 | 76.38 | 81.76 | - | 9.91% | 76,500 |