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 (%)
Oct 31, 2012 79.06 80.32 78.43 79.43 22,792 +0.42(+0.53%)
Oct 30, 2012 78.90 79.10 78.90 79.01 7,066 +0.14(+0.18%)
Oct 29, 2012 77.90 79.00 77.90 78.87 1,008 -0.33(-0.42%)
Oct 26, 2012 79.67 80.32 78.11 79.20 28,490 -0.05(-0.06%)
Oct 25, 2012 77.98 79.36 77.23 79.25 23,550 +2.54(+3.31%)
Oct 24, 2012 78.00 78.19 76.63 76.71 20,384 -1.21(-1.55%)
Oct 23, 2012 79.14 79.14 77.74 77.92 18,348 -2.56(-3.18%)
Oct 19, 2012 80.96 81.56 80.17 80.48 36,536 -0.62(-0.76%)
Oct 18, 2012 80.24 81.62 80.39 81.10 49,953 +0.71(+0.88%)
Oct 17, 2012 79.54 80.88 79.54 80.39 52,821 +0.80(+1.01%)
Oct 16, 2012 77.50 79.92 77.50 79.59 30,284 +2.24(+2.90%)
Oct 15, 2012 75.88 77.43 75.70 77.35 24,320 +1.32(+1.74%)
Oct 12, 2012 76.71 77.35 75.75 76.03 15,038 -1.00(-1.30%)
Oct 11, 2012 76.60 77.25 75.58 77.03 13,930 +0.77(+1.01%)
Oct 10, 2012 75.44 76.49 75.44 76.26 18,735 +0.69(+0.91%)
Oct 09, 2012 76.43 76.46 75.33 75.57 17,861 -1.69(-2.19%)
Oct 05, 2012 77.26 77.26 77.26 0 +0.00(+0.00%)
Oct 04, 2012 77.70 78.52 77.08 77.26 21,791 -0.82(-1.05%)
Oct 03, 2012 78.88 79.47 77.92 78.08 42,907 -0.14(-0.18%)
Oct 02, 2012 76.39 78.36 75.93 78.22 65,279 +2.28(+3.00%)
Oct 01, 2012 76.77 77.18 75.87 75.94 25,373 -1.13(-1.47%)
Sep 28, 2012 76.64 77.68 76.18 77.07 35,587 -0.24(-0.31%)
Sep 27, 2012 75.72 77.66 75.52 77.31 58,681 +1.31(+1.72%)
Sep 26, 2012 75.52 76.76 74.64 76.00 42,300 +0.59(+0.78%)
Sep 25, 2012 74.00 76.20 74.00 75.41 51,799 +1.33(+1.80%)
Sep 24, 2012 73.77 74.47 72.50 74.08 18,061 +0.17(+0.23%)
Sep 21, 2012 74.44 75.00 73.84 73.91 15,195 -0.20(-0.27%)
Sep 20, 2012 74.68 74.68 73.85 74.11 14,971 -0.10(-0.13%)
Sep 19, 2012 73.86 74.77 73.61 74.21 16,045 +0.92(+1.26%)
Sep 18, 2012 74.29 75.21 73.15 73.29 22,860 -1.38(-1.85%)
Sep 17, 2012 75.57 75.65 74.35 74.67 19,389 -1.22(-1.61%)
Sep 14, 2012 74.36 76.53 74.36 75.89 28,079 +1.47(+1.98%)
Sep 13, 2012 74.63 74.85 73.87 74.42 16,758 -0.30(-0.40%)
Sep 12, 2012 74.75 74.79 73.26 74.72 13,319 +0.13(+0.17%)
Sep 11, 2012 74.77 75.28 74.38 74.59 15,401 -0.64(-0.85%)
Sep 10, 2012 75.26 76.95 74.60 75.23 15,854 -0.87(-1.14%)
Sep 07, 2012 75.50 77.21 75.50 76.10 23,699 +0.60(+0.79%)
Sep 06, 2012 73.99 75.85 73.91 75.50 44,779 +1.71(+2.32%)
Sep 05, 2012 72.72 73.90 72.64 73.79 29,723 +1.09(+1.50%)
Sep 04, 2012 71.50 72.89 71.24 72.70 20,535 +1.20(+1.68%)
Aug 31, 2012 71.50 71.50 71.50 0 +0.53(+0.75%)
Aug 30, 2012 73.00 73.00 70.93 70.97 16,427 -2.04(-2.79%)
Aug 29, 2012 71.86 73.01 71.59 73.01 15,543 +1.75(+2.46%)
Aug 27, 2012 71.23 71.71 70.76 71.26 10,140 -0.09(-0.13%)
Aug 24, 2012 71.43 71.55 70.69 71.35 18,871 -0.40(-0.56%)
Aug 23, 2012 71.64 72.16 71.40 71.75 14,394 -0.40(-0.55%)
Aug 22, 2012 72.50 72.58 71.24 72.15 39,394 -0.35(-0.48%)
Aug 21, 2012 72.48 72.91 72.21 72.50 38,514 -0.52(-0.71%)
Aug 20, 2012 72.55 73.06 71.72 73.02 19,409 +0.45(+0.62%)
Aug 17, 2012 73.04 73.04 72.21 72.57 10,401 -0.22(-0.30%)
Aug 16, 2012 72.99 73.42 72.15 72.79 15,641 +0.48(+0.66%)
Aug 15, 2012 72.89 73.20 71.81 72.31 20,571 -0.93(-1.27%)
Aug 14, 2012 75.19 75.19 72.94 73.24 20,332 -1.23(-1.65%)
Aug 13, 2012 72.62 74.48 72.62 74.47 43,385 +1.86(+2.56%)
Aug 11, 2012 71.99 73.07 71.86 72.61 18,570 +0.00(+0.00%)
Aug 10, 2012 71.99 73.07 71.86 72.61 18,570 +0.32(+0.44%)
Aug 09, 2012 71.66 72.74 71.66 72.29 22,661 +0.23(+0.32%)
Aug 08, 2012 71.55 72.20 71.12 72.06 29,599 -0.36(-0.50%)
Aug 07, 2012 73.34 73.34 72.41 72.42 25,215 +1.17(+1.64%)
Aug 03, 2012 71.25 71.25 71.25 0 +1.00(+1.42%)
Aug 02, 2012 72.50 72.57 70.25 70.25 57,762 -3.09(-4.21%)
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.