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, 2018 64.47 64.56 62.81 63.20 66,257 -1.44(-2.23%)
Jan 30, 2018 63.83 64.81 63.83 64.64 66,709 +0.38(+0.59%)
Jan 29, 2018 62.91 64.52 62.91 64.26 54,618 +0.55(+0.86%)
Jan 26, 2018 63.50 63.71 62.54 63.71 30,771 +0.58(+0.92%)
Jan 25, 2018 62.81 63.42 62.26 63.13 59,042 +0.70(+1.12%)
Jan 24, 2018 63.58 63.58 62.35 62.43 38,099 -1.11(-1.75%)
Jan 23, 2018 63.49 63.95 63.10 63.54 61,821 -0.10(-0.16%)
Jan 22, 2018 63.45 63.85 62.95 63.64 30,200 -0.19(-0.30%)
Jan 19, 2018 62.25 63.90 62.25 63.83 51,885 +1.79(+2.89%)
Jan 18, 2018 62.19 62.19 61.95 62.04 46,869 +0.18(+0.29%)
Jan 17, 2018 61.12 61.99 60.97 61.86 96,333 +1.24(+2.05%)
Jan 16, 2018 62.19 62.63 60.32 60.62 88,033 -1.48(-2.38%)
Jan 15, 2018 62.12 62.57 62.10 62.10 7,790 -0.66(-1.05%)
Jan 12, 2018 62.28 63.88 62.07 62.76 56,040 -1.42(-2.21%)
Jan 11, 2018 62.90 64.18 62.49 64.18 34,381 +1.20(+1.91%)
Jan 10, 2018 63.38 63.43 62.81 62.98 36,188 -0.35(-0.55%)
Jan 09, 2018 63.37 64.13 63.30 63.33 89,554 -0.14(-0.22%)
Jan 08, 2018 62.73 64.02 62.50 63.47 58,225 +0.91(+1.45%)
Jan 05, 2018 62.44 62.78 62.16 62.56 17,228 -0.17(-0.27%)
Jan 04, 2018 63.79 63.79 62.22 62.73 40,696 -0.92(-1.45%)
Jan 03, 2018 63.32 63.87 62.98 63.65 28,167 +0.49(+0.78%)
Jan 02, 2018 62.08 63.23 62.08 63.16 32,651 +0.92(+1.48%)
Dec 29, 2017 62.24 62.24 62.24 0 -0.36(-0.58%)
Dec 28, 2017 62.70 62.91 62.40 62.60 18,434 -0.16(-0.25%)
Dec 27, 2017 62.88 63.17 62.69 62.76 20,853 -0.39(-0.62%)
Dec 22, 2017 63.57 63.60 62.98 63.15 21,921 -0.23(-0.36%)
Dec 21, 2017 63.62 63.65 63.25 63.38 10,703 -0.53(-0.83%)
Dec 20, 2017 63.73 64.10 63.49 63.91 22,806 +0.44(+0.69%)
Dec 19, 2017 63.48 64.35 63.39 63.47 35,590 +0.31(+0.49%)
Dec 18, 2017 62.96 63.50 62.96 63.16 33,741 +0.86(+1.38%)
Dec 15, 2017 60.50 62.86 60.50 62.30 65,983 +2.05(+3.40%)
Dec 14, 2017 61.64 62.53 60.15 60.25 41,096 -1.47(-2.38%)
Dec 13, 2017 62.24 62.77 61.67 61.72 40,019 -0.40(-0.64%)
Dec 12, 2017 61.87 62.45 61.87 62.12 24,770 +0.23(+0.37%)
Dec 11, 2017 61.72 62.65 61.60 61.89 22,311 -0.04(-0.06%)
Dec 08, 2017 62.49 62.68 61.69 61.93 21,366 -0.56(-0.90%)
Dec 07, 2017 61.63 62.52 61.63 62.49 28,583 +0.89(+1.44%)
Dec 06, 2017 62.27 61.15 61.60 64,320 +0.19(+0.31%)
Dec 05, 2017 61.86 62.36 61.11 61.41 43,352 -0.47(-0.76%)
Dec 04, 2017 61.50 62.24 61.29 61.88 63,911 +0.87(+1.43%)
Dec 01, 2017 61.53 61.55 60.24 61.01 51,164 -1.22(-1.96%)
Nov 30, 2017 61.66 62.31 61.35 62.23 41,430 +0.74(+1.20%)
Nov 29, 2017 61.24 61.90 61.10 61.49 45,167 +0.29(+0.47%)
Nov 28, 2017 60.04 61.24 60.04 61.20 33,014 +1.51(+2.53%)
Nov 27, 2017 59.67 59.78 59.05 59.69 31,766 +0.14(+0.24%)
Nov 24, 2017 59.98 60.07 59.38 59.55 21,499 -0.11(-0.18%)
Nov 23, 2017 59.84 59.86 59.66 59.66 3,926 -0.27(-0.45%)
Nov 22, 2017 60.64 60.67 59.76 59.93 25,870 -0.79(-1.30%)
Nov 21, 2017 60.21 60.93 59.97 60.72 33,977 +0.65(+1.08%)
Nov 20, 2017 59.41 60.55 59.40 60.07 47,645 +1.08(+1.83%)
Nov 17, 2017 59.85 60.22 58.94 58.99 75,150 -0.97(-1.62%)
Nov 16, 2017 58.66 60.08 58.66 59.96 76,778 +1.47(+2.51%)
Nov 15, 2017 57.23 58.98 57.23 58.49 71,347 +0.63(+1.09%)
Nov 14, 2017 57.79 57.93 57.30 57.86 45,313 -0.01(-0.02%)
Nov 13, 2017 57.60 58.30 57.60 57.87 44,343 +0.09(+0.16%)
Nov 10, 2017 57.78 58.19 57.50 57.78 33,507 -0.08(-0.14%)
Nov 09, 2017 58.34 58.47 57.23 57.86 58,654 -0.74(-1.26%)
Nov 08, 2017 58.49 58.80 57.48 58.60 67,926 -0.16(-0.27%)
Nov 07, 2017 59.54 59.54 58.65 58.76 54,248 -0.36(-0.61%)
Nov 06, 2017 59.98 59.98 58.71 59.12 70,768 -1.13(-1.88%)
Nov 03, 2017 60.55 61.07 60.10 60.25 51,038 -0.53(-0.87%)
Nov 02, 2017 60.71 61.60 60.28 60.78 69,581 -0.11(-0.18%)
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.