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

Domtar Corp (TSX: UFS )

N/A UNCHANGED
Last Price Updated: 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, 2019 60.89 61.73 60.29 61.68 58,724 +0.79(+1.30%)
Jan 30, 2019 60.90 61.29 60.46 60.89 52,616 -0.16(-0.26%)
Jan 29, 2019 59.21 61.15 59.05 61.05 72,959 +2.04(+3.46%)
Jan 28, 2019 59.65 59.65 58.72 59.01 50,926 -0.94(-1.57%)
Jan 25, 2019 60.10 60.65 59.92 59.95 33,757 +0.18(+0.30%)
Jan 24, 2019 59.39 60.05 59.39 59.77 32,118 +0.32(+0.54%)
Jan 23, 2019 59.76 60.71 59.43 59.45 35,091 -0.67(-1.11%)
Jan 22, 2019 59.98 60.17 59.18 60.12 56,907 +0.14(+0.23%)
Jan 21, 2019 59.09 61.04 59.09 59.98 9,887 -0.24(-0.40%)
Jan 18, 2019 59.74 60.46 59.49 60.22 45,247 +1.00(+1.69%)
Jan 17, 2019 57.81 59.53 57.81 59.22 59,272 +1.01(+1.74%)
Jan 16, 2019 57.92 58.69 57.62 58.21 71,216 +0.54(+0.94%)
Jan 15, 2019 57.67 58.46 56.43 57.67 82,990 -0.31(-0.53%)
Jan 14, 2019 57.22 58.14 56.61 57.98 64,331 +0.38(+0.66%)
Jan 11, 2019 55.05 58.61 55.05 57.60 168,239 +2.06(+3.71%)
Jan 10, 2019 49.30 55.57 49.30 55.54 248,257 +6.09(+12.32%)
Jan 09, 2019 49.24 49.76 48.46 49.45 78,455 +0.21(+0.43%)
Jan 08, 2019 48.48 49.37 48.40 49.24 54,324 +1.19(+2.48%)
Jan 07, 2019 48.50 48.81 48.04 48.05 81,997 -0.45(-0.93%)
Jan 04, 2019 47.46 48.85 47.46 48.50 62,923 +1.55(+3.30%)
Jan 03, 2019 47.10 47.51 46.23 46.95 66,996 -0.42(-0.89%)
Jan 02, 2019 47.14 47.53 46.14 47.37 66,642 -0.53(-1.11%)
Dec 31, 2018 47.90 47.90 47.90 0 +0.27(+0.57%)
Dec 28, 2018 48.80 49.09 47.38 47.63 66,641 -1.10(-2.26%)
Dec 27, 2018 48.12 48.73 47.37 48.73 99,037 +1.30(+2.74%)
Dec 24, 2018 47.43 47.43 47.43 0 +0.12(+0.25%)
Dec 21, 2018 48.32 48.67 47.20 47.31 95,445 -0.97(-2.01%)
Dec 20, 2018 49.32 49.37 47.56 48.28 100,627 -1.03(-2.09%)
Dec 19, 2018 50.50 50.66 49.17 49.31 90,057 -1.51(-2.97%)
Dec 18, 2018 50.43 51.32 50.32 50.82 61,984 +1.03(+2.07%)
Dec 17, 2018 51.45 51.50 49.58 49.79 76,551 -1.90(-3.68%)
Dec 14, 2018 51.27 52.29 51.12 51.69 88,828 +0.28(+0.54%)
Dec 13, 2018 53.29 53.29 51.41 51.41 53,495 -1.75(-3.29%)
Dec 12, 2018 53.68 54.38 53.11 53.16 93,524 +0.21(+0.40%)
Dec 11, 2018 54.58 54.58 52.73 52.95 66,745 -0.64(-1.19%)
Dec 10, 2018 54.46 54.46 52.92 53.59 60,573 -0.77(-1.42%)
Dec 07, 2018 56.09 56.09 54.10 54.36 81,283 -1.63(-2.91%)
Dec 06, 2018 56.59 56.59 55.23 55.99 71,985 -0.82(-1.44%)
Dec 05, 2018 56.80 56.81 56.75 56.81 843 +0.29(+0.51%)
Dec 04, 2018 58.38 58.39 55.75 56.52 89,622 -1.92(-3.29%)
Dec 03, 2018 58.85 58.90 57.21 58.44 67,388 +0.52(+0.90%)
Nov 30, 2018 57.81 58.27 57.09 57.92 34,135 +0.19(+0.33%)
Nov 29, 2018 57.78 58.55 57.42 57.73 43,593 +0.05(+0.09%)
Nov 28, 2018 57.76 58.23 56.67 57.68 42,016 +0.16(+0.28%)
Nov 27, 2018 58.32 58.40 57.14 57.52 51,857 -0.94(-1.61%)
Nov 26, 2018 58.74 59.13 58.20 58.46 33,507 +0.03(+0.05%)
Nov 23, 2018 58.40 58.43 57.58 58.43 31,269 -0.12(-0.20%)
Nov 22, 2018 58.42 58.61 58.41 58.55 1,516 +0.13(+0.22%)
Nov 21, 2018 58.88 59.42 58.32 58.42 48,479 -0.21(-0.36%)
Nov 20, 2018 58.63 59.42 57.91 58.63 66,773 -0.63(-1.06%)
Nov 19, 2018 60.12 60.38 58.98 59.26 58,149 -0.97(-1.61%)
Nov 16, 2018 60.89 61.14 59.68 60.23 67,484 -0.77(-1.26%)
Nov 15, 2018 60.74 61.23 59.61 61.00 71,282 +0.01(+0.02%)
Nov 14, 2018 61.78 62.10 60.38 60.99 63,721 -0.29(-0.47%)
Nov 13, 2018 61.76 62.29 61.27 61.28 83,903 +0.11(+0.18%)
Nov 12, 2018 62.61 62.61 61.08 61.17 75,931 -1.89(-3.00%)
Nov 09, 2018 64.46 64.46 62.82 63.06 65,247 -1.80(-2.78%)
Nov 08, 2018 65.01 65.42 64.50 64.86 64,463 -0.46(-0.70%)
Nov 07, 2018 64.08 65.39 63.69 65.32 62,083 +1.41(+2.21%)
Nov 06, 2018 64.01 64.39 63.33 63.91 101,987 +0.09(+0.14%)
Nov 05, 2018 63.01 64.28 62.86 63.82 115,733 +1.02(+1.62%)
Nov 02, 2018 61.93 65.33 61.93 62.80 91,802 +1.28(+2.08%)
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.