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, 2014 44.83 46.36 44.83 46.28 44,179 +1.74(+3.91%)
Oct 30, 2014 43.94 44.95 43.69 44.54 38,040 +0.27(+0.61%)
Oct 29, 2014 44.33 44.36 43.63 44.27 37,802 -0.08(-0.18%)
Oct 28, 2014 44.13 44.89 43.87 44.35 33,279 +0.16(+0.36%)
Oct 27, 2014 45.59 45.59 43.65 44.19 39,085 -1.38(-3.03%)
Oct 24, 2014 45.15 45.91 43.73 45.57 41,608 +0.42(+0.93%)
Oct 23, 2014 42.05 46.69 42.05 45.15 137,870 +4.56(+11.23%)
Oct 22, 2014 42.19 40.57 40.59 28,813 -1.05(-2.52%)
Oct 21, 2014 40.99 41.74 40.36 41.64 44,446 +1.14(+2.81%)
Oct 20, 2014 39.81 40.63 39.56 40.50 27,876 +1.32(+3.37%)
Oct 17, 2014 39.94 39.94 38.96 39.18 23,453 +0.07(+0.18%)
Oct 16, 2014 38.07 39.25 37.96 39.11 24,531 +0.85(+2.22%)
Oct 15, 2014 37.06 38.80 37.06 38.26 33,008 +0.60(+1.59%)
Oct 14, 2014 37.49 38.18 37.24 37.66 24,675 -0.08(-0.21%)
Oct 10, 2014 37.74 37.74 37.74 0 -0.42(-1.10%)
Oct 09, 2014 39.45 39.45 38.16 38.16 33,066 -1.34(-3.39%)
Oct 08, 2014 39.23 39.54 38.79 39.50 30,957 -0.05(-0.13%)
Oct 07, 2014 40.46 40.46 39.53 39.55 45,199 -0.60(-1.49%)
Oct 06, 2014 40.69 40.69 39.76 40.15 25,573 -0.17(-0.42%)
Oct 03, 2014 39.98 40.59 39.98 40.32 19,808 +0.75(+1.90%)
Oct 02, 2014 38.94 39.88 38.50 39.57 27,272 +0.78(+2.01%)
Oct 01, 2014 39.32 39.40 38.71 38.79 29,325 -0.53(-1.35%)
Sep 30, 2014 40.01 40.20 39.16 39.32 21,551 -0.76(-1.90%)
Sep 29, 2014 40.79 40.79 40.07 40.08 20,978 -0.75(-1.84%)
Sep 26, 2014 40.40 40.92 40.40 40.83 7,730 +0.35(+0.86%)
Sep 25, 2014 41.18 41.18 40.03 40.48 16,044 -0.74(-1.80%)
Sep 24, 2014 41.28 41.30 40.99 41.22 10,085 +0.30(+0.73%)
Sep 23, 2014 40.60 41.32 40.60 40.92 13,498 +0.06(+0.15%)
Sep 22, 2014 41.39 41.45 40.62 40.86 14,372 -0.44(-1.07%)
Sep 19, 2014 42.00 42.12 41.01 41.30 29,275 -0.53(-1.27%)
Sep 18, 2014 42.00 42.09 41.68 41.83 15,034 -0.02(-0.05%)
Sep 17, 2014 41.94 42.05 41.55 41.85 18,777 +0.04(+0.10%)
Sep 16, 2014 41.47 42.30 41.23 41.81 39,660 +0.11(+0.26%)
Sep 15, 2014 40.91 42.35 40.90 41.70 31,624 +0.99(+2.43%)
Sep 12, 2014 41.19 41.19 40.50 40.71 13,936 -0.27(-0.66%)
Sep 11, 2014 40.50 41.25 40.45 40.98 14,980 +0.54(+1.34%)
Sep 10, 2014 40.81 40.81 40.36 40.44 20,847 -0.37(-0.91%)
Sep 09, 2014 41.80 41.80 40.70 40.81 32,197 -1.19(-2.83%)
Sep 08, 2014 41.91 42.15 41.58 42.00 58,420 +0.23(+0.55%)
Sep 05, 2014 41.99 41.45 41.77 10,321 +0.22(+0.53%)
Sep 04, 2014 41.60 42.09 41.60 41.55 42,417 +0.52(+1.27%)
Sep 03, 2014 41.40 41.55 40.89 41.03 34,981 -0.36(-0.87%)
Sep 02, 2014 40.95 41.31 40.64 41.39 66,054 +0.75(+1.85%)
Aug 29, 2014 40.64 40.64 40.64 0 +0.19(+0.47%)
Aug 28, 2014 40.60 40.70 40.36 40.45 26,363 -0.15(-0.37%)
Aug 27, 2014 41.31 41.37 40.60 40.60 23,238 -0.49(-1.19%)
Aug 26, 2014 41.32 40.87 41.09 22,009 +0.16(+0.39%)
Aug 25, 2014 40.73 41.01 40.59 40.93 15,911 +0.49(+1.21%)
Aug 22, 2014 40.64 40.44 27,230 +0.18(+0.45%)
Aug 21, 2014 40.00 40.33 40.00 40.26 46,765 +0.46(+1.16%)
Aug 20, 2014 41.50 41.50 39.43 39.80 66,626 -1.62(-3.91%)
Aug 19, 2014 40.20 42.24 40.20 41.42 34,343 +1.73(+4.36%)
Aug 18, 2014 39.75 39.85 39.54 39.69 15,349 +0.31(+0.79%)
Aug 15, 2014 39.71 39.91 39.26 39.38 33,256 -0.10(-0.25%)
Aug 14, 2014 39.35 39.70 39.02 39.48 16,289 +0.36(+0.92%)
Aug 13, 2014 39.30 39.30 38.76 39.12 18,958 +0.12(+0.31%)
Aug 12, 2014 38.71 39.31 38.71 39.00 13,354 +0.31(+0.80%)
Aug 11, 2014 39.29 39.34 38.66 38.69 23,337 -0.36(-0.92%)
Aug 08, 2014 38.85 39.28 38.62 39.05 9,665 +0.55(+1.43%)
Aug 07, 2014 39.92 39.92 38.44 38.50 40,625 -1.04(-2.63%)
Aug 06, 2014 39.25 39.79 39.25 39.54 9,132 +0.06(+0.15%)
Aug 05, 2014 39.45 39.95 39.44 39.48 10,166 +0.03(+0.08%)
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.