Dayforce Inc. (TSX:DAY)
Canada
· Delayed Price · Currency is CAD 81.10
+1.41 (1.77%)
May 30, 2025, 4:00 PM EDT
Dayforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 80.79 | 80.82 | 79.19 | 79.28 | - | -2.24% | 1,000 |
| May 30, 2025 | 79.49 | 81.27 | 79.49 | 81.10 | - | 1.77% | 9,800 |
| May 29, 2025 | 79.86 | 79.86 | 78.86 | 79.69 | - | -0.15% | 6,000 |
| May 28, 2025 | 81.14 | 81.14 | 79.69 | 79.81 | - | -1.18% | 5,500 |
| May 27, 2025 | 79.21 | 80.82 | 77.56 | 80.76 | - | 1.03% | 13,600 |
| May 26, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | - | 1.76% | 100 |
| May 23, 2025 | 78.89 | 79.09 | 78.46 | 78.56 | - | -2.94% | 4,700 |
| May 22, 2025 | 79.50 | 81.29 | 79.50 | 80.94 | - | 1.40% | 5,800 |
| May 21, 2025 | 81.21 | 81.30 | 79.64 | 79.82 | - | -2.53% | 6,600 |
| May 20, 2025 | 81.64 | 82.53 | 81.55 | 81.89 | - | -2.51% | 5,100 |
| May 16, 2025 | 83.55 | 84.00 | 82.09 | 84.00 | - | 1.73% | 9,700 |
| May 15, 2025 | 82.61 | 82.90 | 82.10 | 82.57 | - | -0.58% | 3,800 |
| May 14, 2025 | 82.24 | 83.38 | 82.01 | 83.06 | - | 0.62% | 5,200 |
| May 13, 2025 | 83.46 | 83.70 | 82.47 | 82.54 | - | -1.01% | 8,500 |
| May 12, 2025 | 82.50 | 83.43 | 81.30 | 83.38 | - | 5.57% | 15,700 |
| May 9, 2025 | 81.30 | 81.30 | 78.90 | 78.98 | - | -2.82% | 9,000 |
| May 8, 2025 | 76.71 | 82.60 | 75.94 | 81.27 | - | 7.73% | 61,500 |
| May 7, 2025 | 75.72 | 75.72 | 71.62 | 75.44 | - | -5.95% | 45,700 |
| May 6, 2025 | 79.98 | 81.83 | 79.44 | 80.21 | - | -0.69% | 17,400 |
| May 5, 2025 | 80.45 | 82.18 | 80.45 | 80.77 | - | -0.68% | 8,400 |
| May 2, 2025 | 82.01 | 82.76 | 81.32 | 81.32 | - | 0.17% | 11,000 |
| May 1, 2025 | 80.56 | 82.16 | 80.19 | 81.18 | - | 1.82% | 14,000 |
| Apr 30, 2025 | 77.68 | 79.90 | 77.09 | 79.73 | - | 0.44% | 21,100 |
| Apr 29, 2025 | 78.76 | 79.90 | 78.76 | 79.38 | - | 0.28% | 9,100 |
| Apr 28, 2025 | 80.53 | 80.82 | 78.72 | 79.16 | - | -1.24% | 8,300 |
| Apr 25, 2025 | 78.70 | 80.32 | 78.44 | 80.15 | - | 1.06% | 8,200 |
| Apr 24, 2025 | 76.83 | 79.51 | 76.83 | 79.31 | - | 2.69% | 9,200 |
| Apr 23, 2025 | 76.24 | 78.55 | 76.24 | 77.23 | - | 4.27% | 10,300 |
| Apr 22, 2025 | 73.30 | 74.18 | 72.73 | 74.07 | - | 2.33% | 12,300 |
| Apr 21, 2025 | 73.65 | 73.65 | 71.99 | 72.38 | - | -3.49% | 10,800 |
| Apr 17, 2025 | 76.36 | 76.36 | 74.90 | 75.00 | - | -1.60% | 15,100 |
| Apr 16, 2025 | 77.37 | 77.83 | 75.61 | 76.22 | - | -2.23% | 13,100 |
| Apr 15, 2025 | 78.06 | 78.90 | 77.74 | 77.96 | - | -0.42% | 9,500 |
| Apr 14, 2025 | 77.71 | 78.97 | 76.87 | 78.29 | - | 2.25% | 16,900 |
| Apr 11, 2025 | 75.45 | 76.67 | 74.14 | 76.57 | - | 1.30% | 18,400 |
| Apr 10, 2025 | 77.57 | 77.57 | 74.05 | 75.59 | - | -4.81% | 30,300 |
| Apr 9, 2025 | 70.68 | 79.41 | 69.50 | 79.41 | - | 12.81% | 46,500 |
| Apr 8, 2025 | 73.19 | 74.69 | 69.43 | 70.39 | - | -3.58% | 31,200 |
| Apr 7, 2025 | 72.16 | 75.36 | 68.46 | 73.00 | - | -0.14% | 59,200 |
| Apr 4, 2025 | 78.23 | 78.23 | 72.43 | 73.10 | - | -7.80% | 36,600 |
| Apr 3, 2025 | 79.82 | 79.97 | 77.65 | 79.28 | - | -6.77% | 29,300 |
| Apr 2, 2025 | 83.32 | 85.16 | 82.94 | 85.04 | - | 2.42% | 19,000 |
| Apr 1, 2025 | 83.70 | 84.08 | 82.77 | 83.03 | - | -0.97% | 17,500 |
| Mar 31, 2025 | 83.08 | 84.09 | 82.03 | 83.84 | - | 0.42% | 22,000 |
| Mar 28, 2025 | 84.68 | 84.94 | 83.17 | 83.49 | - | -2.31% | 11,800 |
| Mar 27, 2025 | 84.79 | 85.96 | 84.38 | 85.46 | - | 0.06% | 38,100 |
| Mar 26, 2025 | 85.87 | 85.87 | 84.95 | 85.41 | - | -0.87% | 11,400 |
| Mar 25, 2025 | 85.81 | 86.73 | 85.45 | 86.16 | - | 0.09% | 10,300 |
| Mar 24, 2025 | 84.50 | 86.65 | 84.50 | 86.08 | - | 2.75% | 18,300 |
| Mar 21, 2025 | 81.46 | 83.93 | 81.46 | 83.78 | - | 1.92% | 16,100 |