Dark

DAY
CERIDIAN HCM HOLDING INC
stock TSE

Inactive

Aug 2, 2024

73.72CAD-7.083%(-5.62)32,187

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	75.5300	75.5700	73.2600	73.7200	-7.083%	32,187	0.000%
2024-08-01	81.4600	83.5200	78.0000	79.3400	-2.960%	28,681	-7.083%
2024-07-31	76.6400	84.0100	76.3800	81.7600	+9.907%	76,516	-9.834%
2024-07-30	74.8600	75.1300	72.9300	74.3900	+0.270%	23,426	-0.901%
2024-07-29	71.7100	74.4000	71.5600	74.1900	+3.099%	13,702	-0.634%
2024-07-26	72.2100	72.5500	71.7300	71.9600	+0.433%	7,230	+2.446%
2024-07-25	71.0000	73.5900	71.0000	71.6500	+1.201%	10,100	+2.889%
2024-07-24	73.6000	73.7200	70.7900	70.8000	-3.226%	14,856	+4.124%
2024-07-23	73.0800	74.2100	73.0800	73.1600	-1.015%	9,573	+0.765%
2024-07-22	73.8200	73.9800	71.8100	73.9100	+0.915%	9,877	-0.257%
2024-07-19	72.4500	73.2400	71.2500	73.2400	+0.301%	13,086	+0.655%
2024-07-18	75.9600	77.0800	72.5700	73.0200	-4.336%	26,527	+0.959%
2024-07-17	75.2500	76.5000	74.6200	76.3300	+0.553%	18,212	-3.419%
2024-07-16	74.5700	76.2200	74.0100	75.9100	+2.957%	17,216	-2.885%
2024-07-15	72.7000	74.2000	72.2200	73.7300	+1.921%	17,382	-0.014%
2024-07-12	70.7500	72.5900	70.4800	72.3400	+3.982%	25,824	+1.908%
2024-07-11	67.6700	70.2800	67.2500	69.5700	+4.225%	31,030	+5.965%
2024-07-10	66.3400	67.0200	65.6600	66.7500	+2.819%	17,655	+10.442%
2024-07-09	66.3600	66.3600	64.2400	64.9200	-1.711%	37,198	+13.555%
2024-07-08	68.8800	68.8800	65.6900	66.0500	-4.758%	32,151	+11.612%
2024-07-05	69.4100	70.0000	69.3200	69.3500	-1.421%	25,442	+6.301%
2024-07-04	69.9900	70.5900	69.7200	70.3500	-0.269%	2,036	+4.790%
2024-07-03	70.7800	71.4000	69.8500	70.5400	+3.735%	16,901	+4.508%
2024-07-02	69.6200	69.8300	68.0000	68.0000	-0.162%	23,135	+8.412%
2024-06-28	67.7200	68.2800	67.2000	68.1100	+0.368%	15,095	+8.237%
2024-06-27	67.8200	68.4400	67.5400	67.8600	-0.746%	32,861	+8.635%
2024-06-26	67.4200	69.0800	67.4200	68.3700	+0.692%	7,694	+7.825%
2024-06-25	68.0000	68.3700	67.3500	67.9000	-1.020%	12,392	+8.571%
2024-06-24	67.9200	69.2900	67.9200	68.6000	-0.146%	17,645	+7.464%
2024-06-21	67.9100	68.8500	67.0800	68.7000	+0.733%	9,100	+7.307%
2024-06-20	66.5500	69.0800	66.5500	68.2000	+1.715%	10,500	+8.094%
2024-06-19	67.5300	67.5300	66.9600	67.0500	-0.843%	2,328	+9.948%
2024-06-18	68.9000	68.9000	67.6200	67.6200	-1.515%	7,604	+9.021%
2024-06-17	69.4800	70.6800	68.2300	68.6600	-0.938%	15,331	+7.370%
2024-06-14	70.0700	70.0700	69.0000	69.3100	-1.226%	6,900	+6.363%
2024-06-13	71.5500	71.7200	70.0000	70.1700	-2.447%	10,050	+5.059%
2024-06-12	71.2100	72.2500	71.2100	71.9300	+2.816%	9,345	+2.489%
2024-06-11	69.1900	70.5500	68.9000	69.9600	+0.373%	9,748	+5.374%
2024-06-10	70.2800	70.2800	68.0100	69.7000	-1.665%	22,088	+5.768%
2024-06-07	70.0200	72.5300	69.9100	70.8800	+0.311%	19,100	+4.007%
2024-06-06	68.0800	70.7000	66.6400	70.6600	+4.372%	29,177	+4.331%
2024-06-05	68.0000	68.2200	66.9400	67.7000	-0.514%	11,423	+8.892%
2024-06-04	67.6600	68.5100	67.6500	68.0500	+0.398%	8,257	+8.332%
2024-06-03	67.7200	68.1900	66.7800	67.7800	+0.564%	24,968	+8.764%
2024-05-31	68.0400	68.1800	66.8600	67.4000	-2.120%	27,558	+9.377%
2024-05-30	72.0500	72.0500	68.6900	68.8600	-5.645%	27,820	+7.058%
2024-05-29	73.3300	74.1700	72.8400	72.9800	-1.205%	8,430	+1.014%
2024-05-28	76.2200	76.4500	73.7900	73.8700	-4.065%	19,090	-0.203%
2024-05-27	78.0300	78.0300	77.0000	77.0000	+0.417%	2,580	-4.260%
2024-05-24	82.3400	82.3400	76.1700	76.6800	-8.223%	26,059	-3.860%
2024-05-23	84.9200	85.2700	83.5500	83.5500	-3.276%	8,470	-11.765%
2024-05-22	85.3800	86.3800	85.0300	86.3800	+3.735%	9,021	-14.656%
2024-05-21	84.5300	84.6100	83.0200	83.2700	-3.455%	6,052	-11.469%
2024-05-17	84.9700	86.2500	84.9700	86.2500	+1.363%	5,632	-14.528%
2024-05-16	85.5900	85.6600	84.2800	85.0900	-0.023%	11,452	-13.362%
2024-05-15	85.6600	85.9500	84.5500	85.1100	+0.472%	7,137	-13.383%
2024-05-14	84.6000	85.3600	83.9300	84.7100	+0.355%	9,339	-12.974%
2024-05-13	83.6500	84.5800	83.3500	84.4100	+1.858%	14,232	-12.664%
2024-05-10	81.2700	82.8700	81.2700	82.8700	+2.524%	7,700	-11.041%
2024-05-09	80.8000	80.8800	80.1500	80.8300	+0.037%	5,450	-8.796%
2024-05-08	80.8200	81.3800	80.3800	80.8000	-0.542%	10,405	-8.762%
2024-05-07	80.4400	81.8100	78.6900	81.2400	+1.020%	11,160	-9.257%
2024-05-06	79.6700	80.5600	78.5000	80.4200	+1.720%	10,855	-8.331%
2024-05-02	79.1500	79.5700	74.5500	79.0600	-0.303%	40,549	-6.754%
2024-05-01	82.6000	82.6000	75.4800	79.3000	-5.109%	70,617	-7.037%
2024-04-30	84.6400	85.2600	83.5700	83.5700	-1.427%	13,428	-11.787%
2024-04-29	84.1400	85.8200	83.8300	84.7800	+1.582%	11,329	-13.046%
2024-04-26	81.6500	83.4600	81.6500	83.4600	+1.743%	8,800	-11.670%
2024-04-24	81.7100	82.0300	79.7700	82.0300	+1.422%	12,348	-10.130%
2024-04-23	80.7500	81.1100	80.0800	80.8800	+0.074%	8,597	-8.853%
2024-04-22	80.9000	81.5000	79.9800	80.8200	+0.186%	12,360	-8.785%
2024-04-19	84.2900	84.2900	80.5400	80.6700	-3.735%	13,191	-8.615%
2024-04-18	83.4900	84.9700	83.3300	83.8000	+3.521%	11,002	-12.029%
2024-04-16	80.9500	81.3100	80.2900	80.9500	-1.473%	6,617	-8.931%
2024-04-15	83.5200	83.9300	81.9400	82.1600	-1.569%	7,127	-10.273%
2024-04-12	85.2800	85.2800	83.3200	83.4700	-2.897%	6,640	-11.681%
2024-04-11	85.1400	86.0200	84.6900	85.9600	+0.892%	5,900	-14.239%
2024-04-10	85.2100	85.3500	84.0100	85.2000	+0.282%	5,626	-13.474%
2024-04-08	83.2900	84.9800	83.1900	84.9600	+2.411%	8,170	-13.230%
2024-04-05	87.0600	87.1200	82.9400	82.9600	-4.862%	17,646	-11.138%
2024-04-04	86.9000	88.7300	83.1800	87.2000	-0.149%	26,775	-15.459%
2024-04-03	88.0000	88.0000	86.7000	87.3300	-0.592%	1,902	-15.585%
2024-04-02	87.2900	87.9200	85.7400	87.8500	-0.645%	9,578	-16.084%
2024-04-01	88.8900	89.5300	87.8000	88.4200	-1.570%	4,698	-16.625%
2024-03-28	90.0000	90.0000	89.0100	89.8300	+0.257%	6,716	-17.934%
2024-03-27	90.4000	90.6100	88.6000	89.6000	+0.460%	14,872	-17.723%
2024-03-26	90.9400	91.0600	89.0300	89.1900	-1.437%	6,466	-17.345%
2024-03-25	92.8100	92.8100	89.9300	90.4900	-3.744%	8,080	-18.532%
2024-03-22	95.5400	95.5400	93.1200	94.0100	-2.154%	3,081	-21.583%
2024-03-21	95.0800	97.0400	95.0800	96.0800	+4.118%	5,411	-23.272%
2024-03-20	92.5000	93.2000	92.2800	92.2800	+0.370%	2,157	-20.113%
2024-03-19	91.9500	92.1900	91.0800	91.9400	+2.910%	3,800	-19.817%
2024-03-15	91.4800	91.6100	89.1100	89.3400	-2.489%	5,809	-17.484%
2024-03-14	90.8500	92.3600	90.5500	91.6200	+0.505%	5,178	-19.537%
2024-03-13	92.6000	92.7400	91.1600	91.1600	-0.908%	6,105	-19.131%
2024-03-12	91.5200	92.6400	91.2400	91.9950	+0.717%	3,320	-19.865%
2024-03-11	89.3500	91.4800	89.3500	91.3400	+2.113%	4,801	-19.291%
2024-03-07	87.1100	89.9200	87.1100	89.4500	+2.875%	7,066	-17.585%
2024-03-06	87.7700	88.3000	86.9500	86.9500	-3.742%	6,048	-15.216%
2024-03-04	91.8300	92.0000	90.3300	90.3300	-2.113%	16,739	-18.388%
2024-03-01	94.9400	94.9400	92.2800	92.2800	-2.349%	8,996	-20.113%
2024-02-29	95.6000	96.0100	94.5000	94.5000	-2.113%	2,950	-21.989%
2024-02-28	96.9900	97.5300	96.5400	96.5400	-0.893%	1,900	-23.638%
2024-02-27	95.9900	97.9600	95.9900	97.4100	+1.384%	8,200	-24.320%
2024-02-26	96.1800	96.6800	95.7400	96.0800	-0.415%	3,900	-23.272%
2024-02-23	97.0000	97.5400	95.9100	96.4800	-0.176%	11,234	-23.590%
2024-02-22	95.5900	96.9000	95.5900	96.6500	+2.405%	5,201	-23.725%
2024-02-21	95.6400	95.6400	93.9300	94.3800	-2.591%	7,621	-21.890%
2024-02-20	97.2100	97.7200	96.5500	96.8900	-2.072%	7,879	-23.914%
2024-02-16	99.0600	100.0300	98.2700	98.9400	-0.312%	13,545	-25.490%
2024-02-15	98.4700	99.4500	98.0600	99.2500	+1.307%	10,065	-25.723%
2024-02-14	95.9600	98.3700	95.9600	97.9700	+2.899%	6,080	-24.752%
2024-02-13	97.8600	97.8600	94.8200	95.2100	-2.787%	12,533	-22.571%
2024-02-12	93.3400	100.2000	93.3400	97.9400	+2.867%	22,820	-24.729%
2024-02-09	93.2300	95.2100	92.1200	95.2100	+1.104%	10,626	-22.571%
2024-02-08	92.2100	96.8100	92.2100	94.1700	+1.949%	22,277	-21.716%
2024-02-07	93.1800	93.3700	85.2900	92.3700	-3.881%	49,671	-20.191%
2024-02-06	94.1000	96.5000	94.1000	96.1000	+2.267%	7,160	-23.288%
2024-02-05	95.3800	95.4700	93.3000	93.9700	-2.298%	9,307	-21.549%
2024-02-02	94.1600	96.5000	93.9500	96.1800	+2.330%	14,803	-23.352%
2024-02-01	93.2100	94.0000	90.4900	93.9900	+0.653%	4,687	-21.566%
2024-01-31	92.9600	94.4000	92.7200	93.3800	+827.309%	14,542	-21.054%
2011-12-29	10.0700	10.0800	10.0700	10.0700	0.000%	661,365	+632.075%
2011-12-28	10.0700	10.0800	10.0700	10.0700	0.000%	668,864	+632.075%
2011-12-23	10.0300	10.0800	10.0300	10.0700	+1.003%	8,208,874	+632.075%
2011-12-22	9.9600	9.9700	9.9600	9.9700	+0.100%	405,304	+639.418%
2011-12-21	9.9500	9.9600	9.9500	9.9600	+0.101%	171,303	+640.161%
2011-12-20	9.9500	9.9600	9.9500	9.9500	0.000%	282,526	+640.905%
2011-12-19	9.9500	9.9600	9.9400	9.9500	0.000%	550,986	+640.905%
2011-12-16	9.9400	9.9700	9.9400	9.9500	0.000%	1,290,716	+640.905%
2011-12-15	9.9400	9.9600	9.9400	9.9500	+0.201%	1,121,417	+640.905%
2011-12-14	9.9300	9.9500	9.9300	9.9300	-0.101%	523,894	+642.397%
2011-12-13	9.9300	9.9500	9.9300	9.9400	0.000%	420,110	+641.650%
2011-12-12	9.9300	9.9500	9.9300	9.9400	-0.201%	360,189	+641.650%
2011-12-09	9.9400	9.9600	9.9400	9.9600	+0.201%	551,872	+640.161%
2011-12-08	9.9400	9.9500	9.9300	9.9400	-0.101%	643,149	+641.650%
2011-12-07	9.9500	9.9500	9.9300	9.9500	0.000%	1,442,016	+640.905%
2011-12-06	9.9500	9.9600	9.9400	9.9500	-0.100%	3,602,148	+640.905%
2011-12-05	9.9600	9.9600	9.9400	9.9600	+0.101%	866,218	+640.161%
2011-12-02	9.9300	9.9500	9.9300	9.9500	+0.201%	338,197	+640.905%
2011-12-01	9.9300	9.9400	9.9200	9.9300	0.000%	1,649,206	+642.397%
2011-11-30	9.9400	9.9500	9.9200	9.9300	+0.303%	3,059,209	+642.397%
2011-11-29	9.9100	9.9400	9.9000	9.9000	-0.302%	1,306,722	+644.646%
2011-11-28	9.9200	9.9400	9.9200	9.9300	+0.303%	387,050	+642.397%
2011-11-25	9.9100	9.9400	9.9000	9.9000	-0.101%	1,306,722	+644.646%
2011-11-24	9.9200	9.9300	9.9000	9.9100	-0.101%	1,477,130	+643.895%
2011-11-23	9.9300	9.9400	9.9000	9.9200	-0.201%	2,273,082	+643.145%
2011-11-22	9.9500	9.9600	9.9300	9.9400	-0.201%	3,871,397	+641.650%
2011-11-21	9.9600	9.9700	9.9500	9.9600	0.000%	670,429	+640.161%
2011-11-18	9.9500	10.0000	9.9500	9.9600	0.000%	2,396,634	+640.161%
2011-11-17	9.9600	9.9700	9.9400	9.9600	0.000%	518,728	+640.161%
2011-11-16	9.9300	9.9800	9.9300	9.9600	+0.302%	3,943,553	+640.161%
2011-11-15	9.9200	9.9400	9.9200	9.9300	0.000%	422,920	+642.397%
2011-11-14	9.9100	9.9400	9.9100	9.9300	+0.101%	854,284	+642.397%
2011-11-11	9.9100	9.9200	9.9000	9.9200	0.000%	1,793,209	+643.145%
2011-11-10	9.9200	9.9200	9.9000	9.9200	+0.101%	2,521,983	+643.145%
2011-11-09	9.9100	9.9200	9.9100	9.9100	-0.101%	1,424,173	+643.895%
2011-11-08	9.8900	9.9200	9.8900	9.9200	+0.507%	1,863,136	+643.145%
2011-11-07	9.8700	9.8800	9.8700	9.8700	+0.101%	737,557	+646.910%
2011-11-04	9.8700	9.9000	9.8600	9.8600	-0.303%	1,966,087	+647.667%
2011-11-03	9.8700	9.9000	9.8600	9.8900	+0.101%	4,133,195	+645.399%
2011-11-02	9.8400	9.8900	9.8400	9.8800	+0.407%	1,981,848	+646.154%
2011-11-01	9.8400	9.8500	9.8300	9.8400	-0.102%	1,522,138	+649.187%
2011-10-31	9.8500	9.8600	9.8400	9.8500	+0.102%	2,448,656	+648.426%
2011-10-28	9.8500	9.8700	9.8400	9.8400	-0.102%	2,209,746	+649.187%
2011-10-27	9.8600	9.8700	9.8400	9.8500	-0.101%	1,504,463	+648.426%
2011-10-26	9.8600	9.8800	9.8600	9.8600	0.000%	1,192,383	+647.667%
2011-10-25	9.8900	9.9100	9.8400	9.8600	-0.505%	7,315,274	+647.667%
2011-10-24	9.8400	9.9100	9.8400	9.9100	+0.711%	2,953,805	+643.895%
2011-10-21	9.8400	9.8600	9.8400	9.8400	-0.102%	1,655,572	+649.187%
2011-10-20	9.8100	9.8600	9.8000	9.8500	+0.408%	2,918,117	+648.426%
2011-10-19	9.8000	9.8300	9.7900	9.8100	+0.204%	3,947,078	+651.478%
2011-10-18	9.7600	9.8200	9.7600	9.7900	+0.307%	4,401,690	+653.013%
2011-10-17	9.7400	9.7800	9.7400	9.7600	+0.103%	4,964,384	+655.328%
2011-10-14	9.7400	9.7800	9.7400	9.7500	0.000%	9,397,180	+656.103%
2011-10-13	9.6900	9.7600	9.6800	9.7500	+0.412%	12,657,710	+656.103%
2011-10-12	9.6500	9.7100	9.6400	9.7100	+0.726%	40,833,613	+659.217%
2011-10-11	9.7000	9.7200	9.6000	9.6400	+110.022%	97,115,358	+664.730%
2011-10-07	4.7600	4.7700	4.5300	4.5900	-1.713%	2,321,246	+1,506.100%
2011-10-06	4.6000	4.7200	4.4300	4.6700	+3.091%	4,257,803	+1,478.587%
2011-10-05	4.6800	4.7300	4.5200	4.5300	-1.092%	4,365,551	+1,527.373%
2011-10-04	4.9000	4.9000	4.5200	4.5800	-7.661%	2,352,472	+1,509.607%
2011-10-03	5.1800	5.2400	4.9500	4.9600	-6.415%	1,484,401	+1,386.290%
2011-09-30	5.2000	5.3700	4.9100	5.3000	+0.952%	3,150,029	+1,290.943%
2011-09-29	5.5900	5.6700	5.1800	5.2500	-4.022%	1,351,601	+1,304.190%
2011-09-28	5.8500	5.8800	5.4400	5.4700	-6.973%	1,295,875	+1,247.715%
2011-09-27	5.8700	6.0000	5.8000	5.8800	+3.887%	3,041,222	+1,153.741%
2011-09-26	5.8000	5.8400	5.5600	5.6600	-1.736%	2,097,818	+1,202.473%
2011-09-23	5.6000	5.8000	5.6000	5.7600	+1.587%	1,735,378	+1,179.861%
2011-09-22	5.8600	5.9000	5.5100	5.6700	-8.696%	2,416,394	+1,200.176%
2011-09-21	6.7500	6.7600	6.1900	6.2100	-7.864%	2,439,269	+1,087.118%
2011-09-20	6.8800	6.9200	6.7200	6.7400	-1.606%	926,532	+993.769%
2011-09-19	6.9100	6.9800	6.8200	6.8500	-3.385%	623,522	+976.204%
2011-09-16	7.0400	7.0900	6.9400	7.0900	+1.141%	637,497	+939.774%
2011-09-15	6.9600	7.0700	6.8900	7.0100	+0.718%	1,104,778	+951.641%
2011-09-14	6.9100	6.9800	6.7700	6.9600	+1.163%	857,739	+959.195%
2011-09-13	6.9400	7.0500	6.8700	6.8800	0.000%	604,226	+971.512%
2011-09-12	7.1100	7.1500	6.8200	6.8800	-3.506%	1,027,223	+971.512%
2011-09-09	7.3800	7.3800	7.1100	7.1300	-3.388%	955,817	+933.941%
2011-09-08	7.5000	7.5700	7.3500	7.3800	-2.639%	646,824	+898.916%
2011-09-07	7.5000	7.7400	7.5000	7.5800	+2.156%	753,077	+872.559%
2011-09-06	7.3800	7.4200	7.2600	7.4200	-0.669%	547,368	+893.531%
2011-09-02	7.5100	7.5300	7.4200	7.4700	-1.840%	1,157,365	+886.881%
2011-09-01	7.9400	7.9500	7.6000	7.6100	-3.671%	1,113,732	+868.725%
2011-08-31	7.7800	7.9400	7.7500	7.9000	+2.067%	741,450	+833.165%
2011-08-30	7.7400	7.7500	7.6100	7.7400	-0.129%	472,907	+852.455%
2011-08-29	7.5700	7.7500	7.5300	7.7500	+3.333%	1,071,785	+851.226%
2011-08-26	7.5700	7.6000	7.4100	7.5000	-1.055%	1,617,711	+882.933%
2011-08-25	7.8900	7.8900	7.5600	7.5800	-2.571%	1,175,205	+872.559%
2011-08-24	7.8200	7.9400	7.7500	7.7800	+0.517%	1,051,956	+847.558%
2011-08-23	7.6100	7.8200	7.5900	7.7400	+2.246%	750,111	+852.455%
2011-08-22	7.8600	7.8900	7.5000	7.5700	-1.046%	750,270	+873.844%
2011-08-19	7.7200	7.8400	7.6400	7.6500	-1.163%	1,631,456	+863.660%
2011-08-18	7.9300	7.9400	7.6900	7.7400	-4.914%	959,294	+852.455%
2011-08-17	8.1100	8.2200	8.1100	8.1400	+1.750%	945,048	+805.651%
2011-08-16	8.2000	8.2000	8.0000	8.0000	-2.795%	961,646	+821.500%
2011-08-15	8.2800	8.3500	8.1900	8.2300	+1.480%	995,895	+795.747%
2011-08-12	7.9000	8.2500	7.8700	8.1100	+4.510%	1,509,619	+809.001%
2011-08-11	7.5600	7.8600	7.5100	7.7600	+2.646%	1,253,731	+850.000%
2011-08-10	7.7500	7.7800	7.5400	7.5600	-2.452%	1,614,004	+875.132%
2011-08-09	7.5800	7.8000	7.4400	7.7500	+3.610%	2,570,294	+851.226%
2011-08-08	7.9000	7.9100	7.3800	7.4800	-10.096%	2,313,375	+885.561%
2011-08-05	8.4800	8.5200	8.0000	8.3200	-1.887%	1,452,623	+786.058%
2011-08-04	8.9600	8.9700	8.4500	8.4800	-5.357%	1,445,115	+769.340%
2011-08-03	9.0500	9.0500	8.7100	8.9600	-1.104%	1,880,561	+722.768%
2011-08-02	9.1800	9.2300	9.0400	9.0600	-2.685%	603,271	+713.687%
2011-07-29	9.6200	9.6300	9.2600	9.3100	+0.867%	1,565,151	+691.837%
2011-07-28	9.2700	9.3400	9.2000	9.2300	-0.859%	682,542	+698.700%
2011-07-27	9.6200	9.6300	9.2600	9.3100	-3.523%	1,565,151	+691.837%
2011-07-26	9.6500	9.7700	9.6200	9.6500	-0.515%	921,313	+663.938%
2011-07-25	9.7400	9.7700	9.6800	9.7000	-0.411%	431,945	+660.000%
2011-07-22	9.8900	9.8900	9.7300	9.7400	-0.714%	608,153	+656.879%
2011-07-21	9.7500	9.8800	9.6900	9.8100	+1.343%	1,077,839	+651.478%
2011-07-20	9.6000	9.7400	9.5500	9.6800	-0.206%	1,118,076	+661.570%
2011-07-19	9.2000	9.7400	9.1900	9.7000	+7.898%	2,785,147	+660.000%
2011-07-18	9.0400	9.0500	8.9700	8.9900	-0.333%	1,802,069	+720.022%
2011-07-15	9.0500	9.0900	8.9700	9.0200	-0.221%	1,129,299	+717.295%
2011-07-14	9.0600	9.1000	8.9800	9.0400	+0.111%	667,269	+715.487%
2011-07-13	9.0500	9.1400	8.9800	9.0300	+0.557%	917,125	+716.390%
2011-07-12	9.0000	9.0800	8.9400	8.9800	-0.333%	869,611	+720.935%
2011-07-11	9.2100	9.2100	8.9300	9.0100	-3.533%	1,582,834	+718.202%
2011-07-08	9.4100	9.4200	9.3400	9.3400	-1.891%	967,507	+689.293%
2011-07-07	9.4900	9.5400	9.4700	9.5200	+1.277%	876,042	+674.370%
2011-07-06	9.4700	9.4700	9.3700	9.4000	-0.739%	517,725	+684.255%
2011-07-05	9.5900	9.6200	9.4600	9.4700	-0.525%	1,303,336	+678.458%
2011-07-04	9.4100	9.5400	9.4000	9.5200	+1.818%	274,497	+674.370%
2011-06-30	9.3300	9.3500	9.2500	9.3500	+0.754%	440,172	+688.449%
2011-06-29	9.1000	9.3200	9.0500	9.2800	+2.997%	1,075,003	+694.397%
2011-06-28	9.0500	9.0800	8.9500	9.0100	-0.771%	587,623	+718.202%
2011-06-27	9.1800	9.2000	9.0300	9.0800	-1.304%	926,302	+711.894%
2011-06-24	9.3300	9.3300	9.1600	9.2000	-0.755%	490,572	+701.304%
2011-06-23	9.3000	9.3000	9.1600	9.2700	-1.067%	537,930	+695.254%
2011-06-22	9.5100	9.5300	9.3600	9.3700	-1.368%	894,627	+686.766%
2011-06-21	9.2100	9.5000	9.1900	9.5000	+3.825%	982,236	+676.000%
2011-06-20	9.3100	9.3200	9.1500	9.1500	-1.719%	460,517	+705.683%
2011-06-17	9.3500	9.4200	9.3000	9.3100	0.000%	484,054	+691.837%
2011-06-16	9.2800	9.4300	9.2600	9.3100	+0.323%	440,319	+691.837%
2011-06-15	9.3900	9.4300	9.2100	9.2800	-1.903%	1,015,799	+694.397%
2011-06-14	9.2700	9.5400	9.2500	9.4600	+2.270%	1,025,302	+679.281%
2011-06-13	9.5500	9.5600	9.1800	9.2500	-3.344%	741,819	+696.973%
2011-06-10	9.7900	9.7900	9.5600	9.5700	-2.247%	548,151	+670.324%
2011-06-09	9.7000	9.7900	9.6500	9.7900	+1.556%	287,580	+653.013%
2011-06-08	9.6500	9.7800	9.6300	9.6400	-0.413%	401,020	+664.730%
2011-06-07	9.8200	9.8700	9.6500	9.6800	-1.325%	416,247	+661.570%
2011-06-06	9.8400	9.8900	9.7600	9.8100	+0.307%	380,677	+651.478%
2011-06-03	9.8200	9.8500	9.7500	9.7800	-0.306%	382,846	+653.783%
2011-06-02	9.8900	9.8900	9.7900	9.8100	+0.409%	589,682	+651.478%
2011-06-01	9.9900	9.9900	9.7300	9.7700	-2.006%	606,302	+654.555%
2011-05-31	9.9500	10.0000	9.8700	9.9700	+0.911%	499,510	+639.418%
2011-05-30	9.8700	9.8800	9.8400	9.8800	+0.407%	165,596	+646.154%
2011-05-27	9.8700	9.8900	9.7700	9.8400	0.000%	638,676	+649.187%
2011-05-26	9.7900	9.8400	9.7300	9.8400	+0.923%	870,605	+649.187%
2011-05-25	9.8000	9.8500	9.7300	9.7500	+0.103%	1,707,430	+656.103%
2011-05-24	9.8000	9.8000	9.7100	9.7400	+0.412%	762,298	+656.879%
2011-05-20	9.8900	9.8900	9.5700	9.7000	-1.222%	2,126,855	+660.000%
2011-05-19	10.2500	10.2500	9.8100	9.8200	-3.725%	4,751,396	+650.713%
2011-05-18	10.2600	10.4100	10.1700	10.2000	+0.295%	1,434,207	+622.745%
2011-05-17	10.1800	10.2500	10.1500	10.1700	-0.392%	609,012	+624.877%
2011-05-16	10.1600	10.3300	10.1400	10.2100	-0.487%	752,327	+622.037%
2011-05-13	10.2400	10.3300	10.1800	10.2600	+1.084%	518,599	+618.519%
2011-05-12	10.1500	10.2700	10.0600	10.1500	-0.098%	636,458	+626.305%
2011-05-11	10.5700	10.5700	10.0700	10.1600	-3.788%	1,741,320	+625.591%
2011-05-10	10.6400	10.6600	10.5500	10.5600	-0.283%	481,502	+598.106%
2011-05-09	10.4700	10.6300	10.4400	10.5900	+2.220%	470,629	+596.128%
2011-05-06	10.2500	10.4800	10.2100	10.3600	+1.668%	903,099	+611.583%
2011-05-05	10.5000	10.5100	10.1700	10.1900	-3.777%	1,276,760	+623.454%
2011-05-04	10.6600	10.6900	10.5100	10.5900	-0.935%	488,179	+596.128%
2011-05-03	10.8300	10.8300	10.6500	10.6900	-1.110%	343,622	+589.616%
2011-05-02	10.7600	10.9100	10.7200	10.8100	-0.460%	533,911	+581.961%
2011-04-29	11.0600	11.0600	10.8100	10.8600	-1.362%	360,261	+578.821%
2011-04-28	11.0900	11.0900	10.8500	11.0100	-0.452%	559,543	+569.573%
2011-04-27	10.9200	11.0900	10.7500	11.0600	+1.468%	2,011,472	+566.546%
2011-04-26	10.9100	11.0000	10.7200	10.9000	+0.276%	529,915	+576.330%
2011-04-25	11.0100	11.0400	10.8500	10.8700	-1.540%	518,851	+578.197%
2011-04-21	10.9700	11.0500	10.9300	11.0400	+1.564%	630,770	+567.754%
2011-04-20	10.6000	10.9700	10.5500	10.8700	+3.721%	1,125,423	+578.197%
2011-04-19	10.5100	10.5400	10.4200	10.4800	-0.380%	967,085	+603.435%
2011-04-18	10.5800	10.5800	10.3600	10.5200	-0.942%	957,975	+600.760%
2011-04-15	10.7000	10.7400	10.5700	10.6200	0.000%	1,388,337	+594.162%
2011-04-14	10.7300	10.7400	10.6000	10.6200	-1.576%	786,724	+594.162%
2011-04-13	10.7600	10.8800	10.7000	10.7900	+1.220%	1,139,981	+583.225%
2011-04-12	11.0400	11.0400	10.5600	10.6600	-4.137%	1,240,019	+591.557%
2011-04-11	11.2900	11.3800	11.0600	11.1200	-1.506%	752,684	+562.950%
2011-04-08	11.5800	11.5800	11.2500	11.2900	-1.741%	1,313,072	+552.967%
2011-04-07	11.7000	11.7400	11.3800	11.4900	-1.795%	5,211,773	+541.601%
2011-04-06	11.5600	11.7300	11.5500	11.7000	+0.949%	856,271	+530.085%
2011-04-05	11.4900	11.6000	11.4600	11.5900	+0.870%	1,217,782	+536.066%
2011-04-04	11.4000	11.4900	11.4000	11.4900	+0.789%	1,107,302	+541.601%
2011-04-01	11.2100	11.4300	11.2000	11.4000	+0.796%	1,349,848	+546.667%
2011-03-31	11.1900	11.3300	11.1900	11.3100	+1.253%	583,714	+551.813%
2011-03-30	11.0800	11.2200	11.0800	11.1700	+1.453%	613,422	+559.982%
2011-03-29	11.0500	11.0700	10.9100	11.0100	-1.167%	663,702	+569.573%
2011-03-28	11.1600	11.2300	11.1100	11.1400	-0.801%	1,009,113	+561.759%
2011-03-25	11.1200	11.2400	11.1200	11.2300	+0.537%	2,003,135	+556.456%
2011-03-24	11.0800	11.2000	11.0300	11.1700	+1.453%	1,158,318	+559.982%
2011-03-23	10.9300	11.0100	10.8700	11.0100	+0.732%	664,005	+569.573%
2011-03-22	10.8000	10.9300	10.7600	10.9300	+1.391%	725,047	+574.474%
2011-03-21	10.7700	10.8900	10.6800	10.7800	+1.031%	882,200	+583.859%
2011-03-18	10.5900	10.7000	10.4800	10.6700	+1.813%	833,993	+590.909%
2011-03-17	10.3500	10.5500	10.3100	10.4800	+2.444%	874,110	+603.435%
2011-03-16	10.1700	10.3200	10.1200	10.2300	+0.788%	905,065	+620.626%
2011-03-15	10.1000	10.2600	9.8500	10.1500	-1.552%	1,655,559	+626.305%
2011-03-14	10.2800	10.3300	10.1500	10.3100	0.000%	595,545	+615.034%
2011-03-11	10.1900	10.4600	10.1100	10.3100	-0.097%	1,118,474	+615.034%
2011-03-10	10.3000	10.4200	10.1300	10.3200	-0.290%	928,263	+614.341%
2011-03-09	10.6200	10.6400	10.3000	10.3500	-2.081%	1,125,980	+612.271%
2011-03-08	10.9600	10.9600	10.5500	10.5700	-3.294%	848,182	+597.446%
2011-03-07	11.1500	11.1700	10.9100	10.9300	-1.532%	807,421	+574.474%
2011-03-04	10.9500	11.1000	10.8600	11.1000	+1.835%	1,161,513	+564.144%
2011-03-03	11.1900	11.1900	10.5200	10.9000	-2.242%	2,179,371	+576.330%
2011-03-02	11.0000	11.1800	10.9600	11.1500	+1.734%	1,340,171	+561.166%
2011-03-01	10.9700	10.9900	10.8400	10.9600	+1.014%	885,883	+572.628%
2011-02-28	10.7500	10.9500	10.6900	10.8500	+1.213%	1,440,371	+579.447%
2011-02-25	10.5800	10.7300	10.4700	10.7200	+1.708%	801,912	+587.687%
2011-02-24	10.6300	10.6400	10.4500	10.5400	+0.285%	1,191,138	+599.431%
2011-02-23	10.4800	10.5700	10.3200	10.5100	+1.252%	1,417,671	+601.427%
2011-02-22	10.5000	10.5300	10.3400	10.3800	-0.384%	1,090,822	+610.212%
2011-02-18	10.4000	10.4500	10.3500	10.4200	+0.192%	1,376,848	+607.486%
2011-02-17	10.4000	10.4300	10.3600	10.4000	+0.580%	820,225	+608.846%
2011-02-16	10.3100	10.3900	10.2700	10.3400	+0.388%	1,993,754	+612.959%
2011-02-15	10.1000	10.3300	10.1000	10.3000	+1.478%	3,339,432	+615.728%
2011-02-14	10.1600	10.2000	10.0800	10.1500	+0.895%	1,011,866	+626.305%
2011-02-11	10.1000	10.1200	10.0400	10.0600	0.000%	1,090,196	+632.803%
2011-02-10	10.1700	10.2300	10.0600	10.0600	-0.691%	1,253,457	+632.803%
2011-02-09	10.2500	10.2800	10.1100	10.1300	-1.074%	530,626	+627.739%
2011-02-08	10.2500	10.2900	10.1900	10.2400	+0.294%	714,402	+619.922%
2011-02-07	10.2900	10.2900	10.1800	10.2100	+0.492%	726,849	+622.037%
2011-02-04	10.3600	10.3800	10.1400	10.1600	-1.071%	1,460,593	+625.591%
2011-02-03	10.2300	10.3200	10.1900	10.2700	+0.588%	1,323,473	+617.819%
2011-02-02	10.2200	10.2300	10.1400	10.2100	+0.295%	826,954	+622.037%
2011-02-01	10.1200	10.2200	10.1000	10.1800	+0.892%	1,340,160	+624.165%
2011-01-31	9.9900	10.1200	9.9600	10.0900	+1.509%	1,383,510	+630.624%
2011-01-28	9.8500	9.9400	9.7400	9.9400	+1.532%	876,748	+641.650%
2011-01-27	9.7600	9.8300	9.7200	9.7900	+0.617%	1,093,435	+653.013%
2011-01-26	9.7900	9.8000	9.7100	9.7300	-0.103%	754,036	+657.657%
2011-01-25	9.9000	9.9000	9.6600	9.7400	-1.217%	1,159,539	+656.879%
2011-01-24	9.9400	9.9500	9.8400	9.8600	-0.404%	1,043,862	+647.667%
2011-01-21	9.9500	9.9700	9.9000	9.9000	-0.202%	910,836	+644.646%
2011-01-20	9.9000	9.9600	9.8300	9.9200	+0.202%	2,081,534	+643.145%
2011-01-19	9.9500	10.0200	9.8800	9.9000	-0.702%	1,106,354	+644.646%
2011-01-18	9.9400	10.0000	9.8500	9.9700	+0.707%	1,926,262	+639.418%
2011-01-17	9.8700	9.9200	9.8300	9.9000	+1.124%	888,660	+644.646%
2011-01-14	9.6900	9.7900	9.5900	9.7900	+1.346%	1,428,467	+653.013%
2011-01-13	9.8500	9.8500	9.6600	9.6600	-1.529%	3,056,290	+663.147%
2011-01-12	10.0000	10.0000	9.7900	9.8100	-1.407%	2,437,795	+651.478%
2011-01-11	10.0800	10.0800	9.8400	9.9500	-0.301%	2,283,169	+640.905%
2011-01-10	10.0200	10.0300	9.9500	9.9800	0.000%	992,710	+638.677%
2011-01-07	10.1200	10.1200	9.9700	9.9800	-0.894%	1,070,265	+638.677%
2011-01-06	10.1700	10.1700	10.0500	10.0700	-0.690%	892,797	+632.075%
2011-01-05	10.1800	10.2000	10.0300	10.1400	-0.588%	1,818,431	+627.022%

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

DAY
CERIDIAN HCM HOLDING INC
stock TSE