Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceridian Hcm Holding Inc (TSX: CDAY )

93.38 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 93.38 0 +0.35(+0.38%)
Jan 30, 2024 92.33 94.01 91.94 93.03 11,562 -0.26(-0.28%)
Jan 29, 2024 91.58 93.29 91.14 93.29 8,342 +1.95(+2.13%)
Jan 26, 2024 93.01 93.08 90.89 91.34 10,563 -0.86(-0.93%)
Jan 25, 2024 94.00 94.05 91.76 92.20 13,918 -0.51(-0.55%)
Jan 24, 2024 93.69 93.96 92.39 92.71 14,837 -1.21(-1.29%)
Jan 23, 2024 91.50 93.92 91.50 93.92 21,651 +2.49(+2.72%)
Jan 22, 2024 88.87 91.43 88.87 91.43 13,055 +2.60(+2.93%)
Jan 19, 2024 87.99 88.96 86.91 88.83 13,796 +0.25(+0.28%)
Jan 18, 2024 88.40 88.67 86.72 88.58 15,210 +0.85(+0.97%)
Jan 17, 2024 88.26 88.42 86.55 87.73 16,824 -0.67(-0.76%)
Jan 16, 2024 86.93 88.44 86.26 88.40 13,150 +1.24(+1.42%)
Jan 15, 2024 87.14 87.16 87.03 87.16 945 -0.40(-0.46%)
Jan 12, 2024 87.31 87.61 86.31 87.56 11,648 +0.61(+0.70%)
Jan 11, 2024 87.48 87.71 86.15 86.95 9,937 -0.43(-0.49%)
Jan 10, 2024 88.66 89.19 87.38 87.38 7,187 -0.77(-0.87%)
Jan 09, 2024 87.08 88.52 86.68 88.15 11,319 +0.69(+0.79%)
Jan 08, 2024 85.15 87.70 85.00 87.46 21,201 +3.04(+3.60%)
Jan 05, 2024 85.33 85.91 84.38 84.42 18,720 -0.80(-0.94%)
Jan 04, 2024 84.81 85.72 84.60 85.22 14,430 +0.08(+0.09%)
Jan 03, 2024 86.89 86.89 85.08 85.14 27,248 -2.94(-3.34%)
Jan 02, 2024 87.94 88.74 87.00 88.08 16,583 -0.79(-0.89%)
Dec 29, 2023 88.87 0 -0.99(-1.10%)
Dec 28, 2023 88.81 90.27 88.81 89.86 19,967 +1.05(+1.18%)
Dec 27, 2023 88.84 88.85 87.92 88.81 10,900 +0.12(+0.14%)
Dec 22, 2023 88.69 0 -0.67(-0.75%)
Dec 21, 2023 89.39 89.44 88.60 89.36 14,647 +0.36(+0.40%)
Dec 20, 2023 89.80 90.77 89.00 89.00 15,605 -1.12(-1.24%)
Dec 19, 2023 92.55 92.85 89.78 90.12 23,521 -1.84(-2.00%)
Dec 18, 2023 91.60 91.98 90.77 91.96 17,900 +0.36(+0.39%)
Dec 15, 2023 93.09 93.09 90.55 91.60 29,939 -1.51(-1.62%)
Dec 14, 2023 94.45 96.23 92.63 93.11 34,290 -0.44(-0.47%)
Dec 13, 2023 91.01 93.81 90.42 93.55 21,300 +2.20(+2.41%)
Dec 12, 2023 91.34 91.98 90.86 91.35 18,972 -0.80(-0.87%)
Dec 11, 2023 91.97 93.58 91.97 92.15 19,843 +0.81(+0.89%)
Dec 08, 2023 90.48 91.90 90.43 91.34 23,779 +1.07(+1.19%)
Dec 07, 2023 90.14 90.57 89.28 90.27 14,234 +0.13(+0.14%)
Dec 06, 2023 92.09 92.09 89.98 90.14 26,331 -1.16(-1.27%)
Dec 05, 2023 93.48 93.48 91.24 91.30 18,425 -2.75(-2.92%)
Dec 04, 2023 94.75 94.88 93.15 94.05 29,471 -0.85(-0.90%)
Dec 01, 2023 92.49 95.10 92.49 94.90 25,014 +1.49(+1.60%)
Nov 30, 2023 93.91 94.30 91.66 93.41 36,308 -0.41(-0.44%)
Nov 29, 2023 93.97 95.86 93.67 93.82 18,030 +1.87(+2.03%)
Nov 28, 2023 91.67 92.50 90.36 91.95 17,467 +0.28(+0.31%)
Nov 27, 2023 91.97 92.35 90.75 91.67 27,085 -1.41(-1.51%)
Nov 24, 2023 91.78 93.16 91.16 93.08 24,436 +0.20(+0.22%)
Nov 22, 2023 92.88 2 -0.89(-0.95%)
Nov 21, 2023 95.00 95.40 93.27 93.77 22,403 -2.13(-2.22%)
Nov 20, 2023 95.48 96.87 95.07 95.90 16,628 +1.25(+1.32%)
Nov 17, 2023 92.48 95.21 92.48 94.65 33,518 +2.11(+2.28%)
Nov 16, 2023 94.32 94.55 91.90 92.54 49,655 -2.24(-2.36%)
Nov 15, 2023 94.70 95.64 93.89 94.78 37,253 +1.07(+1.14%)
Nov 14, 2023 91.61 94.03 91.61 93.71 37,794 +4.15(+4.63%)
Nov 13, 2023 89.68 90.53 89.25 89.56 13,132 -0.76(-0.84%)
Nov 10, 2023 89.82 90.83 88.95 90.32 15,711 +0.65(+0.72%)
Nov 09, 2023 92.09 92.79 89.64 89.67 23,774 -3.00(-3.24%)
Nov 08, 2023 90.51 92.88 90.51 92.67 32,941 +1.68(+1.85%)
Nov 07, 2023 89.79 92.09 89.79 90.99 38,579 +1.53(+1.71%)
Nov 06, 2023 89.31 90.13 87.86 89.46 25,233 +0.52(+0.58%)
Nov 03, 2023 91.62 91.62 84.49 88.94 53,247 -3.24(-3.51%)
Nov 02, 2023 88.82 92.63 88.22 92.18 71,084 +6.54(+7.64%)
Nov 01, 2023 88.15 90.39 84.63 85.64 133,431 -3.13(-3.53%)
Oct 31, 2023 87.44 89.33 87.25 88.77 33,865 +1.50(+1.72%)
Oct 30, 2023 88.01 88.26 86.46 87.27 19,351 -0.78(-0.89%)
Oct 27, 2023 89.36 89.44 87.67 88.05 19,076 -1.49(-1.66%)
Oct 26, 2023 89.30 90.36 88.87 89.54 23,703 -0.42(-0.47%)
Oct 25, 2023 93.50 93.50 89.22 89.96 31,839 -5.52(-5.78%)
Oct 24, 2023 96.00 96.40 93.55 95.48 22,006 +0.98(+1.04%)
Oct 23, 2023 94.24 95.72 93.38 94.50 15,598 -1.15(-1.20%)
Oct 20, 2023 98.24 98.24 95.32 95.65 31,523 -2.39(-2.44%)
Oct 19, 2023 99.46 100.30 97.75 98.04 31,704 -1.42(-1.43%)
Oct 18, 2023 100.97 101.95 99.38 99.46 29,681 -2.55(-2.50%)
Oct 17, 2023 100.60 102.42 100.60 102.01 26,716 +0.89(+0.88%)
Oct 16, 2023 99.66 101.40 98.77 101.12 35,059 +1.93(+1.95%)
Oct 13, 2023 99.87 100.04 97.53 99.19 20,478 -0.85(-0.85%)
Oct 12, 2023 102.91 102.91 99.48 100.04 16,728 -2.07(-2.03%)
Oct 11, 2023 101.74 102.42 101.27 102.11 17,261 +1.00(+0.99%)
Oct 10, 2023 99.50 101.93 99.40 101.11 18,414 +3.73(+3.83%)
Oct 06, 2023 97.38 0 +0.60(+0.62%)
Oct 05, 2023 96.76 97.97 95.28 96.78 34,055 +1.94(+2.05%)
Oct 04, 2023 93.10 94.90 92.61 94.84 23,596 +2.66(+2.89%)
Oct 03, 2023 92.67 93.11 91.06 92.18 17,722 -0.62(-0.67%)
Oct 02, 2023 92.23 93.51 91.91 92.80 26,908 +0.57(+0.62%)
Sep 29, 2023 92.67 94.56 91.92 92.23 23,615 +1.02(+1.12%)
Sep 28, 2023 89.71 91.58 88.86 91.21 15,291 +0.70(+0.77%)
Sep 27, 2023 90.05 91.46 89.84 90.51 20,604 +0.86(+0.96%)
Sep 26, 2023 87.35 89.65 86.96 89.65 26,257 +2.29(+2.62%)
Sep 25, 2023 87.26 87.96 87.17 87.36 17,698 -0.42(-0.48%)
Sep 22, 2023 89.00 89.17 87.74 87.78 14,906 -1.24(-1.39%)
Sep 21, 2023 91.82 91.82 88.65 89.02 16,992 -2.92(-3.18%)
Sep 20, 2023 94.81 95.04 91.91 91.94 24,182 -2.51(-2.66%)
Sep 19, 2023 96.46 96.46 93.42 94.45 15,319 -3.04(-3.12%)
Sep 18, 2023 98.39 98.95 97.46 97.49 4,806 -1.61(-1.62%)
Sep 15, 2023 99.77 99.77 98.69 99.10 7,084 -1.00(-1.00%)
Sep 14, 2023 100.46 101.24 100.08 100.10 9,114 -0.03(-0.03%)
Sep 13, 2023 100.79 100.86 99.18 100.13 13,518 -0.71(-0.70%)
Sep 12, 2023 100.73 102.29 100.42 100.84 17,895 -0.05(-0.05%)
Sep 11, 2023 100.57 101.09 98.81 100.89 11,961 +1.17(+1.17%)
Sep 08, 2023 100.85 100.99 99.31 99.72 9,072 -0.93(-0.92%)
Sep 07, 2023 99.33 101.77 99.11 100.65 8,133 +0.03(+0.03%)
Sep 06, 2023 99.26 100.68 98.68 100.62 15,776 +1.43(+1.44%)
Sep 05, 2023 98.65 99.66 97.92 99.19 11,751 -0.14(-0.14%)
Sep 01, 2023 99.33 0 +1.18(+1.20%)
Aug 31, 2023 98.31 98.74 97.40 98.15 8,910 +0.60(+0.62%)
Aug 30, 2023 98.29 98.29 97.05 97.55 7,490 -0.39(-0.40%)
Aug 29, 2023 97.27 98.33 97.06 97.94 5,048 +0.93(+0.96%)
Aug 28, 2023 97.80 98.24 96.94 97.01 11,553 +0.05(+0.05%)
Aug 25, 2023 96.72 97.34 95.58 96.96 8,910 +1.56(+1.64%)
Aug 24, 2023 95.71 96.14 94.10 95.40 10,540 -0.25(-0.26%)
Aug 23, 2023 95.56 96.08 95.07 95.65 10,249 +0.88(+0.93%)
Aug 22, 2023 94.88 95.69 94.30 94.77 7,031 +0.09(+0.10%)
Aug 21, 2023 95.63 95.71 94.33 94.68 9,055 +0.10(+0.11%)
Aug 18, 2023 91.81 94.69 91.48 94.58 20,281 +1.98(+2.14%)
Aug 17, 2023 98.21 98.21 92.25 92.60 31,439 -5.64(-5.74%)
Aug 16, 2023 99.23 99.23 97.75 98.24 10,602 -0.60(-0.61%)
Aug 15, 2023 99.33 99.41 98.13 98.84 12,262 -0.51(-0.51%)
Aug 14, 2023 98.34 100.23 97.91 99.35 12,434 +1.41(+1.44%)
Aug 11, 2023 98.50 98.92 97.91 97.94 11,752 -0.87(-0.88%)
Aug 10, 2023 98.06 99.85 97.85 98.81 24,934 +1.19(+1.22%)
Aug 09, 2023 100.02 100.65 97.60 97.62 43,846 -2.25(-2.25%)
Aug 08, 2023 97.13 100.10 96.81 99.87 63,328 +4.39(+4.60%)
Aug 04, 2023 95.48 0 -0.13(-0.14%)
Aug 03, 2023 93.82 97.36 93.15 95.61 88,376 +6.01(+6.71%)
Aug 02, 2023 91.90 91.90 85.81 89.60 102,503 -3.94(-4.21%)
Aug 01, 2023 93.03 94.29 92.37 93.54 33,797 -0.37(-0.39%)
Jul 31, 2023 95.85 96.26 93.34 93.91 31,160 -1.32(-1.39%)
Jul 28, 2023 93.36 95.64 93.36 95.23 24,400 +2.73(+2.95%)
Jul 27, 2023 92.10 94.21 91.99 92.50 37,653 +1.12(+1.23%)
Jul 26, 2023 90.28 91.97 89.95 91.38 43,618 +1.15(+1.27%)
Jul 25, 2023 90.62 91.60 89.99 90.23 24,125 +0.21(+0.23%)
Jul 24, 2023 90.70 91.19 89.25 90.02 16,938 -0.86(-0.95%)
Jul 21, 2023 91.97 91.97 90.29 90.88 26,420 -0.44(-0.48%)
Jul 20, 2023 94.41 94.41 91.02 91.32 20,534 -3.03(-3.21%)
Jul 19, 2023 95.49 96.03 93.46 94.35 33,742 -0.25(-0.26%)
Jul 18, 2023 93.60 95.53 93.45 94.60 39,045 +1.54(+1.65%)
Jul 17, 2023 89.92 93.20 89.92 93.06 19,706 +3.29(+3.66%)
Jul 14, 2023 91.03 91.25 89.28 89.77 21,348 -0.88(-0.97%)
Jul 13, 2023 89.80 91.28 89.02 90.65 17,458 +1.03(+1.15%)
Jul 12, 2023 91.32 91.32 88.96 89.62 19,027 -0.74(-0.82%)
Jul 11, 2023 88.96 90.72 87.96 90.36 21,187 +1.95(+2.21%)
Jul 10, 2023 87.39 89.70 87.39 88.41 35,279 +1.30(+1.49%)
Jul 07, 2023 86.52 87.67 86.09 87.11 21,568 +0.23(+0.26%)
Jul 06, 2023 85.21 86.88 83.78 86.88 22,828 +0.17(+0.20%)
Jul 05, 2023 86.18 86.71 85.22 86.71 15,700 +0.28(+0.32%)
Jul 04, 2023 88.24 88.24 86.31 86.43 2,793 -2.42(-2.72%)
Jun 30, 2023 88.85 0 +1.67(+1.92%)
Jun 29, 2023 85.93 88.31 85.93 87.18 18,600 +1.49(+1.74%)
Jun 28, 2023 86.24 88.39 84.93 85.69 40,603 -0.91(-1.05%)
Jun 27, 2023 85.33 86.96 84.54 86.60 30,307 +2.18(+2.58%)
Jun 26, 2023 83.69 84.82 83.69 84.42 28,568 +0.73(+0.87%)
Jun 23, 2023 84.50 84.51 83.63 83.69 12,644 -1.16(-1.37%)
Jun 22, 2023 86.08 86.08 84.57 84.85 26,488 -1.69(-1.95%)
Jun 21, 2023 88.71 88.71 86.10 86.54 21,505 -2.53(-2.84%)
Jun 20, 2023 88.38 89.25 87.31 89.07 18,598 +0.86(+0.97%)
Jun 19, 2023 88.31 88.51 87.79 88.21 2,104 -0.27(-0.31%)
Jun 16, 2023 89.78 90.78 87.41 88.48 18,051 -0.99(-1.11%)
Jun 15, 2023 88.02 89.84 87.17 89.47 11,520 +1.50(+1.71%)
Jun 14, 2023 89.60 90.17 87.68 87.97 13,019 -1.72(-1.92%)
Jun 13, 2023 88.14 90.29 88.14 89.69 16,333 +2.29(+2.62%)
Jun 12, 2023 84.90 87.40 84.89 87.40 67,776 +2.72(+3.21%)
Jun 09, 2023 86.07 86.96 84.68 84.68 11,606 -1.07(-1.25%)
Jun 08, 2023 85.28 86.10 84.55 85.75 27,504 -0.22(-0.26%)
Jun 07, 2023 88.79 89.09 85.34 85.97 23,211 -2.82(-3.18%)
Jun 06, 2023 88.69 89.78 88.65 88.79 34,596 -0.37(-0.41%)
Jun 05, 2023 86.46 89.23 86.29 89.16 65,733 +1.99(+2.28%)
Jun 02, 2023 85.37 88.05 84.40 87.17 63,330 +3.21(+3.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.