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

Domtar Corp (NY: 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 (%)
Oct 31, 2018 42.33 43.09 41.82 42.85 1,025,229 +0.95(+2.27%)
Oct 30, 2018 40.97 41.91 40.86 41.90 677,189 +1.07(+2.63%)
Oct 29, 2018 42.34 42.90 40.31 40.83 707,859 -0.93(-2.22%)
Oct 26, 2018 42.19 42.42 41.27 41.75 925,374 -1.05(-2.44%)
Oct 25, 2018 40.72 43.06 40.72 42.80 837,716 +2.32(+5.74%)
Oct 24, 2018 41.83 42.00 40.43 40.48 693,009 -1.30(-3.12%)
Oct 23, 2018 41.47 41.99 40.37 41.78 840,178 -0.17(-0.40%)
Oct 22, 2018 41.69 42.06 41.46 41.95 872,197 +0.38(+0.91%)
Oct 19, 2018 41.51 41.65 41.22 41.57 594,798 +0.22(+0.54%)
Oct 18, 2018 41.53 41.96 41.05 41.34 515,881 -0.26(-0.62%)
Oct 17, 2018 42.07 42.16 41.25 41.60 363,629 -0.50(-1.19%)
Oct 16, 2018 41.82 42.12 41.43 42.10 502,387 +0.31(+0.75%)
Oct 15, 2018 41.59 42.00 41.46 41.79 654,191 +0.32(+0.78%)
Oct 12, 2018 42.51 42.59 41.06 41.47 581,182 -0.19(-0.47%)
Oct 11, 2018 42.32 42.46 41.57 41.66 706,509 -0.84(-1.98%)
Oct 10, 2018 43.40 43.81 42.50 42.50 708,175 -1.00(-2.30%)
Oct 09, 2018 44.59 44.84 43.18 43.50 934,949 -1.55(-3.43%)
Oct 08, 2018 45.80 45.85 44.68 45.05 534,370 -0.89(-1.93%)
Oct 05, 2018 46.28 46.67 45.90 45.93 605,713 -0.28(-0.60%)
Oct 04, 2018 46.70 46.86 45.88 46.21 986,945 -0.68(-1.46%)
Oct 03, 2018 48.04 48.53 46.80 46.90 884,214 -0.82(-1.73%)
Oct 02, 2018 48.41 48.70 47.60 47.72 411,433 -0.75(-1.55%)
Oct 01, 2018 48.14 48.87 47.97 48.47 572,296 +0.60(+1.25%)
Sep 28, 2018 48.47 48.59 47.81 47.87 525,152 -0.73(-1.51%)
Sep 27, 2018 48.95 49.14 48.61 48.61 376,778 -0.30(-0.62%)
Sep 26, 2018 49.01 49.30 48.70 48.91 547,545 -0.10(-0.21%)
Sep 25, 2018 49.51 49.71 48.86 49.01 459,556 -0.38(-0.76%)
Sep 24, 2018 49.33 49.60 49.11 49.39 574,067 +0.06(+0.13%)
Sep 21, 2018 49.41 49.54 49.29 49.32 640,338 +0.02(+0.04%)
Sep 20, 2018 49.35 49.64 49.19 49.30 456,746 +0.11(+0.22%)
Sep 19, 2018 49.25 49.57 48.93 49.19 414,035 +0.06(+0.13%)
Sep 18, 2018 49.97 50.01 49.10 49.13 574,527 -0.78(-1.56%)
Sep 17, 2018 49.25 49.97 49.21 49.91 1,105,824 +0.77(+1.57%)
Sep 14, 2018 48.50 49.24 48.30 49.14 925,091 +0.84(+1.75%)
Sep 13, 2018 47.89 48.34 47.67 48.30 906,272 -0.42(-0.87%)
Sep 12, 2018 48.19 48.82 48.12 48.72 670,978 +0.53(+1.10%)
Sep 11, 2018 48.02 48.47 47.56 48.19 528,221 -0.04(-0.08%)
Sep 10, 2018 48.11 48.68 48.11 48.22 504,931 +0.31(+0.65%)
Sep 07, 2018 47.82 48.38 47.49 47.91 660,172 +0.43(+0.91%)
Sep 06, 2018 47.64 47.79 47.27 47.48 488,740 -0.06(-0.14%)
Sep 05, 2018 46.89 47.69 46.66 47.54 609,399 +0.65(+1.39%)
Sep 04, 2018 46.72 47.05 46.45 46.89 461,706 +0.18(+0.39%)
Aug 31, 2018 46.71 46.71 46.71 0 -0.50(-1.07%)
Aug 30, 2018 47.74 47.82 47.10 47.21 251,972 -0.56(-1.17%)
Aug 29, 2018 47.82 47.94 47.53 47.77 347,380 +0.06(+0.13%)
Aug 28, 2018 47.43 47.76 47.30 47.71 365,092 +0.34(+0.72%)
Aug 27, 2018 47.29 47.65 47.06 47.37 389,569 +0.38(+0.80%)
Aug 24, 2018 46.61 47.01 46.32 46.99 558,498 +0.69(+1.49%)
Aug 23, 2018 46.71 46.94 46.14 46.30 445,349 -0.40(-0.86%)
Aug 22, 2018 46.87 47.19 46.54 46.71 583,135 -0.12(-0.25%)
Aug 21, 2018 46.40 46.94 46.25 46.83 602,074 +0.54(+1.17%)
Aug 20, 2018 46.47 46.65 46.18 46.29 643,837 -0.08(-0.18%)
Aug 17, 2018 45.96 46.70 45.92 46.37 556,209 +0.12(+0.26%)
Aug 16, 2018 46.16 46.46 45.82 46.25 590,992 +0.38(+0.82%)
Aug 15, 2018 46.25 46.35 45.67 45.87 585,098 -0.51(-1.11%)
Aug 14, 2018 45.73 46.40 45.72 46.39 436,519 +0.75(+1.65%)
Aug 13, 2018 45.65 46.04 45.36 45.63 358,529 +0.06(+0.12%)
Aug 10, 2018 45.66 45.77 45.43 45.58 286,605 -0.18(-0.40%)
Aug 09, 2018 45.75 46.15 45.67 45.76 396,596 +0.06(+0.14%)
Aug 08, 2018 45.81 45.93 45.40 45.70 439,536 -0.02(-0.04%)
Aug 07, 2018 46.15 46.41 45.69 45.72 522,805 -0.57(-1.23%)
Aug 06, 2018 45.78 46.57 45.59 46.29 610,778 +0.45(+0.98%)
Aug 03, 2018 44.84 45.85 44.58 45.84 632,710 +1.27(+2.84%)
Aug 02, 2018 44.64 44.96 43.95 44.57 842,485 -0.33(-0.74%)
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.