Dark

CDAY
CERIDIAN HCM HOLDING INC
stock TSE

Inactive

May 24, 2023

83.53CAD-1.660%(-1.41)36,531

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-24	84.8500	85.2300	83.2300	83.5300	-1.660%	36,531	0.000%
2023-05-23	85.4000	86.9600	84.9400	84.9400	+2.128%	63,090	-1.660%
2023-05-19	83.5100	84.0700	82.9000	83.1700	-0.132%	158,402	+0.433%
2023-05-18	82.2900	83.5700	81.7700	83.2800	+1.984%	77,927	+0.300%
2023-05-17	79.3100	82.3300	79.3100	81.6600	+3.682%	23,525	+2.290%
2023-05-16	79.3700	79.3800	77.9400	78.7600	-2.125%	20,119	+6.056%
2023-05-15	78.0500	80.4700	78.0500	80.4700	+3.101%	15,399	+3.803%
2023-05-12	77.5800	78.4300	76.7100	78.0500	+0.554%	8,909	+7.021%
2023-05-11	78.5000	78.5000	76.5200	77.6200	-0.894%	12,005	+7.614%
2023-05-10	77.5500	78.5100	77.3800	78.3200	+1.425%	14,011	+6.652%
2023-05-09	77.8000	78.2800	76.4000	77.2200	-1.467%	17,315	+8.171%
2023-05-08	76.5300	78.8300	75.8600	78.3700	+3.295%	61,228	+6.584%
2023-05-05	77.8300	78.5500	74.7400	75.8700	-2.053%	38,813	+10.096%
2023-05-04	83.6700	83.8300	77.3000	77.4600	-9.234%	61,736	+7.836%
2023-05-03	85.6800	87.3900	84.7500	85.3400	-1.193%	39,263	-2.121%
2023-05-02	88.3800	88.3800	86.1100	86.3700	-2.175%	19,933	-3.288%
2023-05-01	85.3300	88.4400	85.3300	88.2900	+2.770%	24,600	-5.391%
2023-04-28	85.7500	86.9500	84.8300	85.9100	-0.923%	13,416	-2.770%
2023-04-27	86.6800	87.2200	85.4400	86.7100	+0.498%	11,444	-3.667%
2023-04-26	85.6300	87.0300	85.6200	86.2800	+1.506%	12,396	-3.187%
2023-04-25	88.3300	88.3300	85.0000	85.0000	-4.719%	14,609	-1.729%
2023-04-24	91.3200	91.3800	88.8700	89.2100	-1.436%	10,141	-6.367%
2023-04-21	90.6900	90.6900	88.6400	90.5100	+0.544%	19,051	-7.712%
2023-04-20	91.6500	92.1000	89.8400	90.0200	-2.943%	3,789	-7.210%
2023-04-19	91.2700	92.8700	91.2700	92.7500	+0.848%	5,641	-9.941%
2023-04-18	92.8100	93.0800	91.1500	91.9700	-0.195%	7,749	-9.177%
2023-04-17	91.1400	92.3400	90.4600	92.1500	+1.925%	12,327	-9.354%
2023-04-14	89.3800	90.8100	88.8400	90.4100	+0.222%	17,076	-7.610%
2023-04-13	90.9000	91.0800	89.9700	90.2100	+0.850%	16,589	-7.405%
2023-04-12	93.2900	93.8600	89.3400	89.4500	-2.528%	19,585	-6.618%
2023-04-11	93.2700	93.2900	89.9300	91.7700	-1.587%	9,207	-8.979%
2023-04-10	92.3500	93.5500	91.5600	93.2500	-0.161%	6,007	-10.424%
2023-04-06	93.1300	93.4000	91.3900	93.4000	+0.054%	8,122	-10.567%
2023-04-05	96.6000	96.6000	93.1400	93.3500	-4.266%	11,265	-10.520%
2023-04-04	98.0000	98.2600	97.0400	97.5100	-0.894%	8,384	-14.337%
2023-04-03	96.9000	98.3900	95.9900	98.3900	-0.395%	21,643	-15.103%
2023-03-31	95.0800	99.2900	94.8700	98.7800	+4.209%	20,537	-15.438%
2023-03-30	96.6200	96.8600	94.3700	94.7900	-0.754%	11,686	-11.879%
2023-03-29	93.9700	95.5400	93.5600	95.5100	+2.987%	15,214	-12.543%
2023-03-28	93.7200	94.0400	91.8600	92.7400	-1.351%	9,808	-9.931%
2023-03-27	94.2200	95.8300	93.2600	94.0100	-0.053%	15,288	-11.148%
2023-03-24	93.8300	94.4400	92.7700	94.0600	-0.686%	9,609	-11.195%
2023-03-23	94.1600	96.6500	93.0500	94.7100	+1.762%	20,828	-11.804%
2023-03-22	96.2100	96.2100	93.0700	93.0700	-3.992%	37,056	-10.250%
2023-03-21	94.9800	97.1900	94.5000	96.9400	+3.746%	17,600	-13.833%
2023-03-20	94.8900	94.9500	92.8700	93.4400	-2.259%	16,857	-10.606%
2023-03-17	95.2300	95.6000	93.8300	95.6000	+0.420%	10,889	-12.626%
2023-03-16	94.2200	96.2700	93.1600	95.2000	+0.805%	16,852	-12.258%
2023-03-15	94.2100	95.2600	93.3000	94.4400	-1.399%	17,153	-11.552%
2023-03-14	95.4200	96.8400	94.4700	95.7800	+2.493%	18,600	-12.790%
2023-03-13	91.0400	94.4600	89.8300	93.4500	+0.853%	27,165	-10.615%
2023-03-10	97.2100	97.2100	92.6600	92.6600	-5.081%	22,234	-9.853%
2023-03-09	99.2500	100.8100	97.5600	97.6200	-2.360%	27,236	-14.434%
2023-03-08	100.4700	101.0100	99.1600	99.9800	-0.279%	10,488	-16.453%
2023-03-07	101.4000	103.1300	99.5600	100.2600	-1.173%	21,617	-16.687%
2023-03-06	100.9700	103.5200	100.9700	101.4500	+0.158%	11,102	-17.664%
2023-03-03	100.8200	101.9200	100.4000	101.2900	+1.922%	11,787	-17.534%
2023-03-02	96.8100	100.5500	96.8100	99.3800	+1.657%	13,071	-15.949%
2023-03-01	99.0100	100.1000	97.6700	97.7600	-1.689%	17,866	-14.556%
2023-02-28	99.4900	100.6100	99.3800	99.4400	+0.770%	12,367	-16.000%
2023-02-27	99.4100	99.5500	97.5000	98.6800	-0.374%	15,581	-15.353%
2023-02-24	99.5700	100.5600	98.8600	99.0500	-2.173%	14,433	-15.669%
2023-02-23	102.4600	102.7300	99.2100	101.2500	+0.297%	17,709	-17.501%
2023-02-22	101.8200	102.2500	99.9800	100.9500	+1.325%	23,332	-17.256%
2023-02-21	99.1200	100.4000	99.1200	99.6300	-1.259%	8,936	-16.160%
2023-02-17	100.9700	101.5300	100.0700	100.9000	-1.359%	15,325	-17.215%
2023-02-16	101.6600	103.2300	101.1000	102.2900	-1.179%	16,815	-18.340%
2023-02-15	104.2450	104.3800	103.1600	103.5100	+0.213%	53,593	-19.302%
2023-02-14	101.7300	105.1000	101.6800	103.2900	+0.535%	32,302	-19.131%
2023-02-13	101.9000	103.3100	101.7200	102.7400	+0.440%	23,567	-18.698%
2023-02-10	101.4500	103.3700	100.1200	102.2900	-1.550%	27,072	-18.340%
2023-02-09	102.2800	106.6400	100.7800	103.9000	+3.548%	60,670	-19.605%
2023-02-08	99.0100	100.4400	95.8900	100.3400	+0.410%	25,171	-16.753%
2023-02-07	99.5400	100.3000	97.4300	99.9300	+0.331%	17,585	-16.411%
2023-02-06	101.0800	101.1700	99.0900	99.6000	-2.401%	14,229	-16.135%
2023-02-03	102.6800	104.6100	101.1000	102.0500	-1.856%	19,254	-18.148%
2023-02-02	101.6300	105.3400	101.6300	103.9800	+3.278%	18,585	-19.667%
2023-02-01	96.9200	100.8800	95.8300	100.6800	+4.820%	23,493	-17.034%
2023-01-31	95.3500	96.1500	94.7900	96.0500	+1.662%	11,082	-13.035%
2023-01-30	95.8200	96.0000	94.3000	94.4800	-2.265%	10,559	-11.590%
2023-01-27	96.7200	97.9200	95.9800	96.6700	-0.535%	12,414	-13.593%
2023-01-26	97.4100	98.0100	96.3200	97.1900	+1.860%	18,959	-14.055%
2023-01-25	94.8000	95.8200	90.9800	95.4150	-2.309%	16,115	-12.456%
2023-01-24	97.2000	98.9700	96.6000	97.6700	+0.164%	15,550	-14.477%
2023-01-23	94.1400	97.5100	92.8700	97.5100	+4.568%	11,383	-14.337%
2023-01-20	91.4600	93.4800	91.2200	93.2500	+3.153%	15,453	-10.424%
2023-01-19	90.7200	91.4300	90.1600	90.4000	-0.964%	13,033	-7.600%
2023-01-18	90.5200	92.6200	90.5200	91.2800	+0.739%	15,802	-8.490%
2023-01-17	89.4400	91.4200	88.8000	90.6100	-0.308%	13,193	-7.814%
2023-01-16	90.7100	91.2400	90.7100	90.8900	+0.381%	916	-8.098%
2023-01-13	89.2700	90.8500	88.8600	90.5450	+1.610%	11,306	-7.748%
2023-01-12	89.0500	89.1100	86.9900	89.1100	+0.906%	16,954	-6.262%
2023-01-11	84.6000	88.3100	84.5900	88.3100	+4.534%	23,926	-5.413%
2023-01-10	83.4300	85.1200	83.3500	84.4800	+0.428%	15,444	-1.125%
2023-01-09	82.4800	85.9500	82.4800	84.1200	+2.773%	19,786	-0.701%
2023-01-06	81.2700	83.2000	78.6600	81.8500	+0.987%	16,539	+2.053%
2023-01-05	83.8000	83.8000	80.9300	81.0500	-4.636%	17,495	+3.060%
2023-01-04	84.1500	85.6600	82.9300	84.9900	+0.854%	33,256	-1.718%
2023-01-03	87.6700	90.3900	84.2600	84.2700	-2.881%	29,037	-0.878%
2022-12-30	84.5300	86.9200	84.2700	86.7700	+0.942%	14,455	-3.734%
2022-12-29	82.5800	86.2200	82.5800	85.9600	+4.358%	10,344	-2.827%
2022-12-28	82.4400	82.8200	81.8800	82.3700	-2.208%	11,433	+1.408%
2022-12-23	83.8400	84.2800	82.6600	84.2300	-0.213%	20,823	-0.831%
2022-12-22	86.8100	86.8100	82.5000	84.4100	-4.014%	11,713	-1.043%
2022-12-21	86.1000	88.1000	84.5600	87.9400	+2.339%	11,220	-5.015%
2022-12-20	85.8300	86.6800	85.1700	85.9300	-0.359%	20,731	-2.793%
2022-12-19	87.9300	88.2800	85.8800	86.2400	-1.214%	12,473	-3.142%
2022-12-16	89.4800	90.0700	86.8000	87.3000	-2.502%	12,980	-4.318%
2022-12-15	91.3000	92.5900	89.0500	89.5400	-4.724%	14,956	-6.712%
2022-12-14	93.7900	95.1300	92.7200	93.9800	+0.139%	42,328	-11.119%
2022-12-13	96.0000	96.6000	92.2900	93.8500	+2.211%	45,406	-10.996%
2022-12-12	88.1200	95.2400	87.5900	91.8200	+3.529%	58,833	-9.029%
2022-12-09	89.4400	90.3000	88.2700	88.6900	-0.772%	21,906	-5.818%
2022-12-08	86.0600	89.6500	84.7400	89.3800	+4.452%	18,570	-6.545%
2022-12-07	85.7000	86.1500	83.8800	85.5700	-0.198%	13,515	-2.384%
2022-12-06	87.9000	87.9000	84.8900	85.7400	-2.368%	14,202	-2.578%
2022-12-05	93.0500	93.0500	87.6600	87.8200	-6.425%	17,916	-4.885%
2022-12-02	94.1200	95.3300	92.7600	93.8500	-1.841%	19,058	-10.996%
2022-12-01	91.8500	95.9500	91.8500	95.6100	+4.105%	26,495	-12.635%
2022-11-30	87.2100	92.1300	86.3800	91.8400	+5.612%	34,077	-9.048%
2022-11-29	87.6600	88.7800	86.8100	86.9600	-0.753%	8,105	-3.944%
2022-11-28	89.1400	90.5800	87.5300	87.6200	-1.661%	10,146	-4.668%
2022-11-25	88.7100	90.0000	88.4900	89.1000	+0.394%	14,524	-6.251%
2022-11-24	88.8100	88.8100	88.3900	88.7500	-0.538%	1,115	-5.882%
2022-11-23	87.2900	89.6600	86.2400	89.2300	+1.965%	18,179	-6.388%
2022-11-22	85.4300	87.8900	83.9100	87.5100	+1.779%	19,921	-4.548%
2022-11-21	86.6300	88.0200	85.9200	85.9800	-1.535%	23,965	-2.849%
2022-11-18	90.0800	90.4900	86.6400	87.3200	-1.832%	15,956	-4.340%
2022-11-17	89.8800	91.4100	88.1700	88.9500	-4.499%	13,542	-6.093%
2022-11-16	95.8100	95.8100	92.3400	93.1400	-3.382%	24,756	-10.318%
2022-11-15	91.4700	96.7100	91.4700	96.4000	+7.914%	25,589	-13.351%
2022-11-14	86.6400	90.2700	84.6300	89.3300	+3.343%	17,086	-6.493%
2022-11-11	84.0400	87.5800	83.6000	86.4400	+14.886%	20,967	-3.366%
2022-11-09	76.1600	76.1600	71.3400	75.2400	-3.303%	24,760	+11.018%
2022-11-08	77.6300	79.8100	74.8500	77.8100	+0.232%	29,334	+7.351%
2022-11-07	81.7500	82.1900	76.7000	77.6300	-5.017%	26,209	+7.600%
2022-11-04	88.3000	88.3000	78.6300	81.7300	-3.937%	21,500	+2.202%
2022-11-02	88.7800	88.7800	84.3500	85.0800	-4.832%	27,468	-1.822%
2022-11-01	90.4400	90.4400	89.0900	89.4000	-0.799%	4,627	-6.566%
2022-10-31	89.9900	90.6800	89.1100	90.1200	+0.772%	21,401	-7.312%
2022-10-28	87.0100	89.5700	85.9300	89.4300	+3.125%	12,585	-6.597%
2022-10-27	86.2900	88.0700	85.5900	86.7200	+1.060%	11,739	-3.679%
2022-10-26	84.6200	87.5800	84.3700	85.8100	-0.556%	12,352	-2.657%
2022-10-25	81.9800	86.5100	81.7900	86.2900	+5.450%	12,342	-3.199%
2022-10-24	79.5500	82.0900	79.1700	81.8300	+3.845%	12,100	+2.077%
2022-10-21	75.8000	79.0400	75.1200	78.8000	+2.591%	14,100	+6.003%
2022-10-20	78.7800	80.1000	76.2700	76.8100	-1.752%	7,055	+8.749%
2022-10-19	78.9700	79.4900	77.2200	78.1800	-2.159%	7,692	+6.843%
2022-10-18	79.9900	80.8500	79.0700	79.9050	+3.813%	9,159	+4.537%
2022-10-17	74.2200	77.6300	74.0900	76.9700	+6.740%	32,242	+8.523%
2022-10-14	77.9700	78.1500	72.1100	72.1100	-5.405%	7,490	+15.837%
2022-10-13	72.7600	77.1300	72.3000	76.2300	-1.064%	13,353	+9.576%
2022-10-12	76.9200	77.3300	75.6200	77.0500	-0.542%	5,429	+8.410%
2022-10-11	78.7500	78.7500	75.6100	77.4700	-5.201%	6,102	+7.822%
2022-10-07	83.5200	83.5400	81.2200	81.7200	-4.766%	5,232	+2.215%
2022-10-06	84.9700	85.9100	84.3100	85.8100	+2.435%	5,760	-2.657%
2022-10-05	82.5300	84.0000	81.5500	83.7700	+2.208%	4,465	-0.286%
2022-10-04	80.1900	82.1000	80.1900	81.9600	+5.252%	6,605	+1.916%
2022-10-03	77.8000	79.3000	76.9100	77.8700	+0.322%	29,334	+7.269%
2022-09-30	77.7600	78.8700	77.1900	77.6200	+0.194%	6,731	+7.614%
2022-09-29	77.8000	77.8900	77.0300	77.4700	-1.488%	6,363	+7.822%
2022-09-28	76.2800	78.9900	76.2600	78.6400	+3.080%	6,217	+6.218%
2022-09-27	76.0400	76.9800	75.1100	76.2900	+2.458%	7,006	+9.490%
2022-09-26	75.4400	77.3300	74.4600	74.4600	+0.161%	6,437	+12.181%
2022-09-23	74.6100	74.8700	72.8400	74.3400	-0.946%	6,407	+12.362%
2022-09-22	77.1900	77.2600	74.8200	75.0500	-2.520%	7,787	+11.299%
2022-09-21	77.4000	79.6500	76.9900	76.9900	-0.773%	13,204	+8.495%
2022-09-20	77.7900	77.9900	76.5200	77.5900	-1.197%	4,107	+7.656%
2022-09-19	77.9300	78.9900	77.9300	78.5300	+0.486%	5,302	+6.367%
2022-09-16	78.1900	78.7500	77.4100	78.1500	-1.846%	7,855	+6.884%
2022-09-15	80.4800	82.9400	79.3200	79.6200	-1.363%	11,782	+4.911%
2022-09-14	79.9600	80.9300	79.1800	80.7200	+1.701%	8,146	+3.481%
2022-09-13	79.7300	80.6100	79.0200	79.3700	-4.050%	5,309	+5.241%
2022-09-12	83.0900	83.2400	82.1500	82.7200	-0.036%	4,392	+0.979%
2022-09-09	83.1700	83.2000	82.5300	82.7500	+5.401%	3,108	+0.943%
2022-09-06	77.4400	79.3700	77.3000	78.5100	+3.086%	11,012	+6.394%
2022-09-02	77.0800	77.8000	75.6400	76.1600	+0.053%	6,780	+9.677%
2022-09-01	77.5200	77.9100	74.5100	76.1200	-2.995%	13,272	+9.735%
2022-08-31	80.4300	80.7800	77.8600	78.4700	-0.570%	6,342	+6.448%
2022-08-30	80.1300	80.4700	77.7700	78.9200	+0.140%	10,109	+5.841%
2022-08-29	78.4700	80.1900	78.4700	78.8100	-1.364%	10,908	+5.989%
2022-08-26	83.0800	83.3000	79.7800	79.9000	-3.526%	8,902	+4.543%
2022-08-25	82.1100	82.9000	81.8000	82.8200	+1.049%	6,282	+0.857%
2022-08-24	81.3800	82.9600	81.2700	81.9600	+1.398%	5,723	+1.916%
2022-08-23	81.4600	81.8700	80.4500	80.8300	-0.919%	7,956	+3.340%
2022-08-22	83.6800	83.7300	81.3000	81.5800	-5.117%	7,318	+2.390%
2022-08-18	86.7500	87.3200	85.9800	85.9800	-1.602%	9,297	-2.849%
2022-08-17	87.8900	89.5300	87.2400	87.3800	-2.461%	19,638	-4.406%
2022-08-16	89.8400	90.0700	88.5800	89.5850	-1.055%	9,356	-6.759%
2022-08-15	88.3900	91.2100	88.3900	90.5400	+2.363%	10,046	-7.742%
2022-08-12	86.0100	89.4200	86.0100	88.4500	+3.173%	12,498	-5.562%
2022-08-11	88.0800	88.6600	85.0800	85.7300	-1.877%	22,961	-2.566%
2022-08-10	88.5000	89.3800	86.6400	87.3700	+1.510%	15,463	-4.395%
2022-08-09	83.3100	86.2400	82.9200	86.0700	+1.426%	13,277	-2.951%
2022-08-08	84.1100	85.8300	84.1100	84.8600	+1.824%	22,648	-1.567%
2022-08-04	81.4400	84.3500	81.4400	83.3400	+10.428%	40,996	+0.228%
2022-08-03	72.2000	76.0000	72.1400	75.4700	+5.953%	25,442	+10.680%
2022-08-02	71.1200	71.6100	70.2700	71.2300	+1.626%	12,553	+17.268%
2022-07-29	69.5700	70.5800	69.4300	70.0900	+0.315%	9,636	+19.175%
2022-07-28	69.5800	70.2200	67.9000	69.8700	+0.808%	13,004	+19.551%
2022-07-27	67.9700	69.5300	67.4300	69.3100	+4.793%	15,843	+20.517%
2022-07-26	68.3100	68.3100	65.3900	66.1400	-3.586%	12,567	+26.293%
2022-07-25	68.9400	69.1000	67.6700	68.6000	-1.916%	11,643	+21.764%
2022-07-22	70.7100	71.5100	69.0200	69.9400	-2.154%	17,832	+19.431%
2022-07-21	71.1000	73.0200	70.7500	71.4800	+0.591%	16,735	+16.858%
2022-07-20	66.0600	71.1400	66.0600	71.0600	+7.978%	22,917	+17.549%
2022-07-19	64.9900	65.9600	64.3900	65.8100	+2.652%	14,655	+26.926%
2022-07-18	65.3600	66.0600	63.9000	64.1100	-1.172%	10,792	+30.292%
2022-07-15	64.9300	65.0000	63.0900	64.8700	+2.561%	21,019	+28.765%
2022-07-14	61.7800	63.4300	60.7800	63.2500	+0.540%	20,556	+32.063%
2022-07-13	61.7000	63.3100	61.2100	62.9100	-0.412%	21,703	+32.777%
2022-07-12	66.2900	66.5800	62.5700	63.1700	-4.433%	23,398	+32.230%
2022-07-11	67.6800	67.6800	66.0300	66.1000	-2.335%	21,038	+26.369%
2022-07-08	65.9300	68.4300	65.6100	67.6800	+0.940%	13,031	+23.419%
2022-07-07	65.4300	67.2700	65.1900	67.0500	+2.790%	19,698	+24.579%
2022-07-06	66.7600	67.5700	65.0900	65.2300	-1.480%	22,998	+28.055%
2022-07-05	60.3400	66.2100	60.3400	66.2100	+8.417%	16,034	+26.159%
2022-07-04	61.5800	61.5900	60.3800	61.0700	+0.959%	2,644	+36.777%
2022-06-30	61.5400	61.5400	59.5200	60.4900	-3.386%	17,327	+38.089%
2022-06-29	62.1400	63.2500	61.8300	62.6100	-0.207%	16,283	+33.413%
2022-06-28	65.5000	66.0600	62.4850	62.7400	-3.964%	16,923	+33.137%
2022-06-27	67.0300	67.0300	64.7600	65.3300	-1.715%	34,139	+27.859%
2022-06-24	63.2400	66.6500	63.1800	66.4700	+6.013%	15,039	+25.666%
2022-06-23	58.9000	62.7100	58.5900	62.7000	+7.473%	12,984	+33.222%
2022-06-22	57.2400	58.8800	56.7400	58.3400	+0.847%	28,348	+43.178%
2022-06-21	59.8100	60.0300	57.6500	57.8500	-1.364%	14,927	+44.391%
2022-06-20	58.6500	58.6500	58.6500	58.6500	+0.119%	103	+42.421%
2022-06-17	58.0100	59.9700	57.6800	58.5800	+2.664%	22,977	+42.591%
2022-06-16	58.2700	59.4000	56.0000	57.0600	-6.198%	27,762	+46.390%
2022-06-15	58.8000	61.8700	58.8000	60.8300	+3.912%	35,727	+37.317%
2022-06-14	61.0500	61.1700	58.2000	58.5400	-3.511%	31,724	+42.689%
2022-06-13	65.1800	66.0500	60.5100	60.6700	-15.087%	26,471	+37.679%
2022-06-08	70.2600	71.6500	70.2600	71.4500	+0.620%	14,254	+16.907%
2022-06-07	69.8700	71.8600	69.8600	71.0100	+0.666%	11,995	+17.631%
2022-06-06	70.9500	70.9500	69.0900	70.5400	+1.584%	21,630	+18.415%
2022-06-03	70.3900	71.4400	69.2100	69.4400	-3.233%	19,820	+20.291%
2022-06-02	68.0700	72.2400	67.8400	71.7600	+5.421%	24,427	+16.402%
2022-06-01	72.2000	72.8000	68.0300	68.0700	-4.289%	30,532	+22.712%
2022-05-31	72.6200	73.8800	70.6900	71.1200	-3.474%	32,441	+17.449%
2022-05-27	73.5600	74.2700	72.9600	73.6800	+1.684%	21,509	+13.369%
2022-05-26	70.4100	73.1900	70.4100	72.4600	+3.367%	19,122	+15.277%
2022-05-25	68.5400	71.1600	68.4400	70.1000	+1.742%	31,082	+19.158%
2022-05-24	71.4200	71.4200	68.0700	68.9000	-5.136%	30,257	+21.234%
2022-05-20	72.0400	73.2000	70.2300	72.6300	+1.965%	49,347	+15.008%
2022-05-19	71.1500	73.0300	70.7100	71.2300	-0.098%	51,845	+17.268%
2022-05-18	73.1200	73.6800	70.5900	71.3000	-3.020%	23,833	+17.153%
2022-05-17	72.4800	73.7800	71.5300	73.5200	+4.432%	37,443	+13.615%
2022-05-16	72.4700	72.8000	70.1200	70.4000	-3.204%	43,794	+18.651%
2022-05-13	69.3400	73.8800	69.3400	72.7300	+7.573%	50,282	+14.849%
2022-05-12	64.1800	67.9900	63.9500	67.6100	+3.680%	88,738	+23.547%
2022-05-11	67.2500	69.5900	65.0800	65.2100	-4.230%	43,811	+28.094%
2022-05-10	70.4600	71.1700	65.8700	68.0900	-0.249%	43,771	+22.676%
2022-05-09	68.9100	69.9500	67.3700	68.2600	-3.191%	34,622	+22.370%
2022-05-06	72.1000	72.9700	68.1200	70.5100	-2.503%	53,528	+18.465%
2022-05-05	76.4700	76.4700	70.3800	72.3200	-6.600%	53,438	+15.501%
2022-05-04	74.4000	78.0500	71.0200	77.4300	+5.678%	32,827	+7.878%
2022-05-03	73.1100	74.9000	72.8200	73.2700	-0.624%	15,937	+14.003%
2022-05-02	71.8500	74.2500	71.8500	73.7300	+2.332%	25,276	+13.292%
2022-04-29	72.8800	75.0000	72.0200	72.0500	-2.780%	10,340	+15.933%
2022-04-28	73.2600	74.5300	71.8000	74.1100	+2.945%	14,037	+12.711%
2022-04-27	73.0000	74.6900	71.7800	71.9900	-0.083%	18,751	+16.030%
2022-04-26	74.1500	74.1500	72.0500	72.0500	-3.457%	19,366	+15.933%
2022-04-25	71.7600	74.6300	71.5800	74.6300	+3.223%	29,636	+11.925%
2022-04-22	74.3400	74.8300	72.1100	72.3000	-1.081%	24,836	+15.533%
2022-04-21	76.5300	76.7000	72.9200	73.0900	-1.814%	16,692	+14.284%
2022-04-20	77.6600	77.6600	74.3400	74.4400	-3.700%	17,146	+12.211%
2022-04-19	75.9400	77.6100	74.9100	77.3000	+2.656%	26,411	+8.060%
2022-04-18	75.6000	76.4300	73.7700	75.3000	-1.401%	25,495	+10.930%
2022-04-14	78.3700	78.3700	76.3700	76.3700	-2.328%	17,582	+9.375%
2022-04-13	78.3600	79.0000	77.2100	78.1900	+0.877%	16,907	+6.830%
2022-04-12	79.5400	80.9900	77.2500	77.5100	-0.717%	25,303	+7.767%
2022-04-11	75.9700	78.6400	75.4300	78.0700	+1.140%	25,722	+6.994%
2022-04-08	77.4200	78.9800	76.3800	77.1900	-2.415%	21,367	+8.213%
2022-04-07	80.8100	81.5900	78.1300	79.1000	-1.751%	34,731	+5.601%
2022-04-06	80.3100	81.2500	78.4400	80.5100	-1.901%	38,567	+3.751%
2022-04-05	86.9300	86.9300	81.0000	82.0700	-6.313%	27,256	+1.779%
2022-04-04	87.2400	88.7900	87.1200	87.6000	+1.589%	24,926	-4.646%
2022-04-01	85.5700	88.3500	85.5700	86.2300	-3.003%	26,884	-3.131%
2022-03-29	86.4500	89.6600	86.2300	88.9000	+4.527%	27,507	-6.040%
2022-03-28	83.7200	86.1400	83.4300	85.0500	+1.395%	22,802	-1.787%
2022-03-25	87.0000	87.2100	82.4100	83.8800	-3.619%	17,120	-0.417%
2022-03-24	84.8100	87.0300	84.5200	87.0300	+1.944%	15,679	-4.022%
2022-03-23	87.2700	87.4900	84.7700	85.3700	-1.727%	25,027	-2.155%
2022-03-22	84.4400	87.4800	84.4400	86.8700	+2.477%	20,085	-3.845%
2022-03-21	88.6900	88.6900	84.4800	84.7700	-4.420%	31,560	-1.463%
2022-03-18	83.5800	89.2800	83.1100	88.6900	+6.663%	29,155	-5.818%
2022-03-17	80.0100	83.4500	79.7500	83.1500	+2.534%	28,600	+0.457%
2022-03-16	80.8800	82.5000	77.9500	81.0950	+2.730%	46,717	+3.003%
2022-03-15	76.8400	79.2900	75.0800	78.9400	+3.609%	37,954	+5.815%
2022-03-14	77.8000	80.0800	75.4700	76.1900	-2.533%	38,960	+9.634%
2022-03-11	82.4300	82.4300	78.1700	78.1700	-4.508%	25,102	+6.857%
2022-03-10	82.3800	82.7800	79.8000	81.8600	-3.410%	45,018	+2.040%
2022-03-09	83.9800	86.4000	80.6500	84.7500	+3.391%	71,606	-1.440%
2022-03-08	80.8000	84.2700	80.0100	81.9700	+0.706%	89,277	+1.903%
2022-03-07	85.6000	86.5100	80.1600	81.3950	-4.219%	43,439	+2.623%
2022-03-04	88.8700	90.1000	84.0700	84.9800	-3.705%	59,774	-1.706%
2022-03-03	90.6700	91.0300	87.3100	88.2500	-2.357%	32,403	-5.348%
2022-03-01	92.6100	93.7200	89.7900	90.3800	-2.397%	32,782	-7.579%
2022-02-28	90.5900	92.6900	90.4650	92.6000	+1.982%	26,915	-9.795%
2022-02-24	81.1800	90.8000	80.5700	90.8000	+8.522%	32,463	-8.007%
2022-02-23	87.6400	88.1100	83.3400	83.6700	-3.092%	19,113	-0.167%
2022-02-22	84.8300	87.8100	84.6200	86.3400	+1.326%	20,947	-3.255%
2022-02-18	87.5000	88.5300	84.5100	85.2100	-2.994%	30,121	-1.972%
2022-02-17	88.6000	89.1900	87.4800	87.8400	-2.562%	19,887	-4.907%
2022-02-16	91.0600	91.0600	87.2100	90.1500	-1.400%	30,431	-7.343%
2022-02-15	90.1400	91.5300	89.3700	91.4300	+2.684%	29,048	-8.640%
2022-02-14	91.3700	92.5300	88.9300	89.0400	-2.742%	30,090	-6.188%
2022-02-11	97.1100	97.1100	90.6300	91.5500	-6.429%	56,949	-8.760%
2022-02-10	92.7800	100.8800	92.3200	97.8400	-4.584%	70,443	-14.626%
2022-02-09	100.5500	102.5400	99.2100	102.5400	+4.197%	14,333	-18.539%
2022-02-08	97.4800	98.8900	96.6300	98.4100	+0.892%	20,585	-15.120%
2022-02-07	98.9800	100.5500	96.9300	97.5400	-0.834%	17,292	-14.363%
2022-02-04	95.6900	99.5100	95.3200	98.3600	+3.287%	13,627	-15.077%
2022-02-03	96.0000	97.1500	93.8900	95.2300	-3.613%	16,776	-12.286%
2022-02-02	99.0600	99.6000	97.2200	98.8000	-0.293%	18,586	-15.455%
2022-02-01	97.9300	99.0900	96.5400	99.0900	+2.737%	18,225	-15.703%
2022-01-31	91.7300	96.4500	91.3400	96.4500	+10.342%	10,241	-13.396%
2022-01-27	89.2700	89.5200	86.8900	87.4100	-0.546%	13,965	-4.439%
2022-01-26	93.1100	94.0700	87.3900	87.8900	-4.165%	18,876	-4.961%
2022-01-25	95.9500	97.2100	91.2500	91.7100	-6.561%	13,586	-8.919%
2022-01-24	93.2300	98.4300	92.0800	98.1500	+2.133%	42,760	-14.896%
2022-01-21	97.8200	99.5700	95.3000	96.1000	-2.703%	12,201	-13.080%
2022-01-20	101.1500	102.1900	98.6700	98.7700	-0.544%	8,235	-15.430%
2022-01-19	99.9900	103.3400	99.1300	99.3100	-0.680%	13,955	-15.890%
2022-01-18	103.0000	103.2500	99.7200	99.9900	-2.932%	16,168	-16.462%
2022-01-17	103.0100	103.0100	103.0100	103.0100	-0.990%	100	-18.911%
2022-01-14	106.0200	106.5000	101.1300	104.0400	-2.621%	28,358	-19.714%
2022-01-13	112.7300	113.2200	106.6650	106.8400	-5.216%	16,099	-21.818%
2022-01-12	118.5200	118.5200	112.2900	112.7200	-3.062%	11,758	-25.896%
2022-01-11	113.0700	116.6100	112.2200	116.2800	+2.296%	14,697	-28.165%
2022-01-10	110.4600	113.6700	108.3800	113.6700	+0.406%	10,867	-26.515%
2022-01-07	113.7000	114.8500	111.8000	113.2100	-1.479%	8,101	-26.217%
2022-01-06	117.7000	117.7000	112.0700	114.9100	-3.307%	36,857	-27.308%
2022-01-05	127.9000	127.9000	118.5900	118.8400	-7.113%	22,980	-29.712%
2022-01-04	132.0100	132.1400	126.3200	127.9400	-3.230%	11,008	-34.712%
2021-12-31	133.3000	133.4600	131.8800	132.2100	-1.159%	3,148	-36.820%
2021-12-30	134.4500	136.3800	133.4000	133.7600	-0.757%	4,789	-37.552%
2021-12-29	134.6400	135.1200	133.5900	134.7800	+4.618%	9,263	-38.025%
2021-12-24	128.8300	128.8300	128.8300	128.8300	-3.303%	302	-35.163%
2021-12-23	131.4800	133.3400	130.8500	133.2300	+1.246%	4,086	-37.304%
2021-12-22	130.9700	132.7800	129.8100	131.5900	+0.282%	10,333	-36.523%
2021-12-21	128.6300	132.2400	127.9300	131.2200	+3.355%	12,272	-36.344%
2021-12-20	128.4200	130.2300	126.9600	126.9600	-3.151%	16,385	-34.208%
2021-12-17	127.1200	132.1800	124.5000	131.0900	+2.230%	18,963	-36.280%
2021-12-16	133.8900	133.8900	126.8800	128.2300	-3.478%	21,183	-34.859%
2021-12-15	132.4700	133.5900	130.3100	132.8500	+0.713%	24,093	-37.125%
2021-12-14	131.0400	132.3500	129.6300	131.9100	-0.038%	15,510	-36.677%
2021-12-13	131.7800	134.0100	131.3100	131.9600	-0.098%	12,800	-36.701%
2021-12-10	133.9000	134.6000	129.7900	132.0900	-0.460%	23,978	-36.763%
2021-12-09	137.6200	138.5400	131.6100	132.7000	-3.350%	12,771	-37.054%
2021-12-08	136.0000	138.0100	132.5800	137.3000	+1.613%	15,420	-39.162%
2021-12-07	134.5300	137.6600	134.5300	135.1200	-2.483%	18,977	-38.181%
2021-12-02	133.7400	138.6900	133.7400	138.5600	+2.889%	31,292	-39.716%
2021-12-01	140.4200	140.5700	134.6000	134.6700	-3.559%	24,242	-37.974%
2021-11-30	143.9900	144.3800	138.1400	139.6400	-3.095%	18,438	-40.182%
2021-11-29	143.3400	145.2100	142.3100	144.1000	+2.220%	9,648	-42.033%
2021-11-26	142.2100	143.8400	139.7200	140.9700	+0.693%	13,609	-40.746%
2021-11-25	140.0000	140.0000	140.0000	140.0000	-1.878%	168	-40.336%
2021-11-24	138.8900	142.6900	137.5300	142.6800	+1.980%	19,147	-41.456%
2021-11-23	140.3400	141.8500	138.1100	139.9100	-1.180%	26,962	-40.297%
2021-11-22	145.3300	145.4100	140.1400	141.5800	-2.681%	11,721	-41.002%
2021-11-19	147.2900	147.8600	145.2300	145.4800	-0.213%	6,097	-42.583%
2021-11-18	148.6100	148.9700	145.5400	145.7900	-2.062%	7,523	-42.705%
2021-11-17	151.5300	151.5300	147.9100	148.8600	-1.827%	4,288	-43.887%
2021-11-16	150.4900	152.2200	150.4500	151.6300	+0.818%	7,551	-44.912%
2021-11-15	149.2700	150.4700	148.5900	150.4000	+0.441%	6,670	-44.461%
2021-11-12	151.9400	151.9400	148.9800	149.7400	-0.617%	8,483	-44.217%
2021-11-11	151.6000	152.0700	150.6200	150.6700	+1.277%	7,671	-44.561%
2021-11-10	149.5300	151.1600	147.9400	148.7700	-1.601%	15,660	-43.853%
2021-11-09	154.6700	154.6700	150.4500	151.1900	-2.028%	13,531	-44.752%

.dark-mode .jbyXYl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jbyXYl{ color: #333333; background-color: white; border: 2px solid #333333; }CDAYCERIDIAN HCM HOLDING INCstock TSE

CDAY
CERIDIAN HCM HOLDING INC
stock TSE