Dayforce Inc (DAY.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

68.66

-0.65

(-0.94%)

At close: 03:58PM EDT

Time Period:

Jun 18, 2023 - Jun 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 17, 2024	69.48	70.68	68.23	68.66	68.66	15,300
Jun 14, 2024	70.07	70.07	69.00	69.31	69.31	6,900
Jun 13, 2024	71.55	71.72	70.00	70.17	70.17	10,100
Jun 12, 2024	71.21	72.25	71.21	71.93	71.93	9,300
Jun 11, 2024	69.19	70.55	68.90	69.96	69.96	9,700
Jun 10, 2024	70.28	70.28	68.01	69.70	69.70	22,100
Jun 07, 2024	70.02	72.53	69.91	70.88	70.88	19,100
Jun 06, 2024	68.08	70.70	66.64	70.66	70.66	29,200
Jun 05, 2024	68.00	68.22	66.94	67.70	67.70	11,400
Jun 04, 2024	67.66	68.51	67.65	68.05	68.05	8,300
Jun 03, 2024	67.72	68.19	66.78	67.78	67.78	25,000
May 31, 2024	68.04	68.18	66.86	67.40	67.40	27,600
May 30, 2024	72.05	72.05	68.69	68.86	68.86	27,800
May 29, 2024	73.33	74.17	72.84	72.98	72.98	8,400
May 28, 2024	76.22	76.45	73.79	73.87	73.87	19,100
May 27, 2024	78.03	78.03	77.00	77.00	77.00	2,600
May 24, 2024	82.34	82.34	76.17	76.68	76.68	26,100
May 23, 2024	84.92	85.27	83.55	83.55	83.55	8,500
May 22, 2024	85.38	86.38	85.03	86.38	86.38	9,000
May 21, 2024	84.53	84.61	83.02	83.27	83.27	6,100
May 17, 2024	84.97	86.25	84.97	86.25	86.25	5,600
May 16, 2024	85.59	85.66	84.28	85.09	85.09	11,500
May 15, 2024	85.66	85.95	84.55	85.11	85.11	7,100
May 14, 2024	84.60	85.36	83.93	84.71	84.71	9,300
May 13, 2024	83.65	84.58	83.35	84.41	84.41	14,200
May 10, 2024	81.27	82.87	81.27	82.87	82.87	7,700
May 09, 2024	80.80	80.88	80.15	80.83	80.83	5,500
May 08, 2024	80.82	81.38	80.38	80.80	80.80	10,400
May 07, 2024	80.44	81.81	78.69	81.24	81.24	11,200
May 06, 2024	79.67	80.56	78.50	80.42	80.42	10,900
May 03, 2024	80.44	81.17	78.05	78.46	78.46	21,700
May 02, 2024	79.15	79.57	74.55	79.06	79.06	40,500
May 01, 2024	82.60	82.60	75.48	79.30	79.30	70,600
Apr 30, 2024	84.64	85.26	83.57	83.57	83.57	13,400
Apr 29, 2024	84.14	85.82	83.83	84.78	84.78	11,300
Apr 26, 2024	81.65	83.46	81.65	83.46	83.46	8,800
Apr 25, 2024	79.90	82.35	79.90	81.47	81.47	14,600
Apr 24, 2024	81.71	82.03	79.77	82.03	82.03	12,300
Apr 23, 2024	80.75	81.11	80.08	80.88	80.88	8,600
Apr 22, 2024	80.90	81.50	79.98	80.82	80.82	12,400
Apr 19, 2024	84.29	84.29	80.54	80.67	80.67	13,200
Apr 18, 2024	83.49	84.97	83.33	83.80	83.80	11,000
Apr 17, 2024	83.79	85.68	83.43	84.49	84.49	21,200
Apr 16, 2024	80.95	81.31	80.29	80.95	80.95	6,600
Apr 15, 2024	83.52	83.93	81.94	82.16	82.16	7,100
Apr 12, 2024	85.28	85.28	83.32	83.47	83.47	6,600
Apr 11, 2024	85.14	86.02	84.69	85.96	85.96	5,900
Apr 10, 2024	85.21	85.35	84.01	85.20	85.20	5,600
Apr 09, 2024	85.28	87.13	85.28	86.99	86.99	5,000
Apr 08, 2024	83.29	84.98	83.19	84.96	84.96	8,200
Apr 05, 2024	87.06	87.12	82.94	82.96	82.96	17,600
Apr 04, 2024	86.90	88.73	83.18	87.20	87.20	26,800
Apr 03, 2024	88.00	88.00	86.70	87.33	87.33	1,900
Apr 02, 2024	87.29	87.92	85.74	87.85	87.85	9,600
Apr 01, 2024	88.89	89.53	87.80	88.42	88.42	4,700
Mar 28, 2024	90.00	90.00	89.01	89.83	89.83	6,700
Mar 27, 2024	90.40	90.61	88.60	89.60	89.60	14,900
Mar 26, 2024	90.94	91.06	89.03	89.19	89.19	6,500
Mar 25, 2024	92.81	92.81	89.93	90.49	90.49	8,100
Mar 22, 2024	95.54	95.54	93.12	94.01	94.01	3,100
Mar 21, 2024	95.08	97.04	95.08	96.08	96.08	5,400
Mar 20, 2024	92.50	93.20	92.28	92.28	92.28	2,200
Mar 19, 2024	91.95	92.19	91.08	91.94	91.94	3,800
Mar 18, 2024	90.62	91.85	89.88	90.92	90.92	3,600
Mar 15, 2024	91.48	91.61	89.11	89.34	89.34	5,800
Mar 14, 2024	90.85	92.36	90.55	91.62	91.62	5,200
Mar 13, 2024	92.60	92.74	91.16	91.16	91.16	6,100
Mar 12, 2024	91.52	92.64	91.24	92.00	92.00	3,300
Mar 11, 2024	89.35	91.48	89.35	91.34	91.34	4,800
Mar 08, 2024	89.61	90.21	89.34	89.52	89.52	1,900
Mar 07, 2024	87.11	89.92	87.11	89.45	89.45	7,100
Mar 06, 2024	87.77	88.30	86.95	86.95	86.95	6,000
Mar 05, 2024	89.89	89.89	87.28	87.51	87.51	3,200
Mar 04, 2024	91.83	92.00	90.33	90.33	90.33	16,700
Mar 01, 2024	94.94	94.94	92.28	92.28	92.28	9,000
Feb 29, 2024	95.60	96.01	94.50	94.50	94.50	3,000
Feb 28, 2024	96.99	97.53	96.54	96.54	96.54	1,900
Feb 27, 2024	95.99	97.96	95.99	97.41	97.41	8,200
Feb 26, 2024	96.18	96.68	95.74	96.08	96.08	3,900
Feb 23, 2024	97.00	97.54	95.91	96.48	96.48	11,200
Feb 22, 2024	95.59	96.90	95.59	96.65	96.65	5,200
Feb 21, 2024	95.64	95.64	93.93	94.38	94.38	7,600
Feb 20, 2024	97.21	97.72	96.55	96.89	96.89	7,900
Feb 16, 2024	99.06	100.03	98.27	98.94	98.94	13,500
Feb 15, 2024	98.47	99.45	98.06	99.25	99.25	10,100
Feb 14, 2024	95.96	98.37	95.96	97.97	97.97	6,100
Feb 13, 2024	97.86	97.86	94.82	95.21	95.21	12,500
Feb 12, 2024	93.34	100.20	93.34	97.94	97.94	22,800
Feb 09, 2024	93.23	95.21	92.12	95.21	95.21	10,600
Feb 08, 2024	92.21	96.81	92.21	94.17	94.17	22,300
Feb 07, 2024	93.18	93.37	85.29	92.37	92.37	49,700
Feb 06, 2024	94.10	96.50	94.10	96.10	96.10	7,200
Feb 05, 2024	95.38	95.47	93.30	93.97	93.97	9,300
Feb 02, 2024	94.16	96.50	93.95	96.18	96.18	14,800
Feb 01, 2024	93.21	94.00	90.49	93.99	93.99	4,700
Jan 31, 2024	92.96	94.40	92.72	93.38	93.38	14,500
Jan 30, 2024	92.33	94.01	91.94	93.03	93.03	11,600
Jan 29, 2024	91.58	93.29	91.14	93.29	93.29	8,300
Jan 26, 2024	93.01	93.08	90.89	91.34	91.34	10,600
Jan 25, 2024	94.00	94.05	91.76	92.20	92.20	13,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,587.88-51.22(-0.24%)

S&P 5005,473.23+41.63(+0.77%)

DOW38,778.10+188.94(+0.49%)

CAD/USD0.7271-0.0018(-0.25%)

CRUDE OIL80.31-0.02(-0.02%)

Bitcoin CAD89,828.12-684.23(-0.76%)

Dayforce Inc (DAY.TO)

S&P/TSX
21,587.88
-51.22(-0.24%)

S&P 500
5,473.23
+41.63(+0.77%)

DOW
38,778.10
+188.94(+0.49%)

CAD/USD
0.7271
-0.0018(-0.25%)

CRUDE OIL
80.31
-0.02(-0.02%)

Bitcoin CAD
89,828.12
-684.23(-0.76%)