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 30, 2009 44.78 47.32 44.02 45.34 147,915 +3.25(+7.72%)
Oct 29, 2009 40.06 42.09 40.06 42.09 60,516 +2.05(+5.12%)
Oct 28, 2009 42.00 42.73 39.67 40.04 33,820 -2.18(-5.16%)
Oct 27, 2009 43.30 43.90 41.81 42.22 37,302 -0.75(-1.75%)
Oct 26, 2009 43.59 45.70 42.44 42.97 58,057 -0.62(-1.42%)
Oct 23, 2009 45.50 44.11 43.50 43.59 48,403 -2.07(-4.53%)
Oct 22, 2009 43.34 46.55 42.27 45.66 51,512 +2.14(+4.92%)
Oct 21, 2009 43.61 45.23 43.35 43.52 29,665 -0.28(-0.64%)
Oct 20, 2009 45.53 44.36 43.48 43.80 33,796 -1.95(-4.26%)
Oct 19, 2009 44.01 45.99 44.01 45.75 38,403 +0.59(+1.31%)
Oct 16, 2009 46.61 46.75 45.07 45.16 28,685 -1.40(-3.01%)
Oct 15, 2009 43.52 46.57 43.13 46.56 22,103 +2.52(+5.72%)
Oct 14, 2009 42.08 44.04 42.08 44.04 19,644 +1.96(+4.66%)
Oct 13, 2009 43.00 43.00 41.28 42.08 13,111 -0.89(-2.07%)
Oct 09, 2009 42.23 42.97 42.17 42.97 14,646 +0.37(+0.87%)
Oct 08, 2009 41.40 42.88 41.40 42.60 24,919 +1.20(+2.90%)
Oct 07, 2009 41.79 41.79 41.25 41.40 14,813 -0.46(-1.10%)
Oct 06, 2009 42.41 42.41 41.32 41.86 21,521 +0.15(+0.36%)
Oct 05, 2009 40.98 41.88 40.85 41.71 22,480 +0.73(+1.78%)
Oct 02, 2009 39.98 42.35 39.62 40.98 38,171 +0.79(+1.97%)
Oct 01, 2009 39.00 40.83 38.29 40.19 77,853 +2.33(+6.15%)
Sep 30, 2009 39.97 39.97 37.16 37.86 37,868 -1.43(-3.64%)
Sep 29, 2009 38.57 39.56 38.57 39.29 16,734 +1.17(+3.07%)
Sep 28, 2009 38.15 38.70 37.00 38.12 22,742 +0.53(+1.41%)
Sep 25, 2009 37.22 38.04 36.81 37.59 98,837 +0.33(+0.89%)
Sep 24, 2009 40.11 40.11 37.13 37.26 74,796 -3.57(-8.74%)
Sep 23, 2009 43.00 44.93 40.83 40.83 44,951 -2.01(-4.69%)
Sep 22, 2009 41.25 43.15 41.25 42.84 18,647 +1.54(+3.73%)
Sep 21, 2009 40.83 41.50 40.32 41.30 39,324 +0.31(+0.76%)
Sep 18, 2009 40.40 41.61 39.99 40.99 38,060 +1.09(+2.73%)
Sep 17, 2009 41.74 41.74 39.60 39.90 28,620 -1.62(-3.90%)
Sep 16, 2009 40.97 41.67 40.42 41.52 13,760 +1.29(+3.21%)
Sep 15, 2009 39.97 41.16 39.84 40.23 25,972 +0.56(+1.41%)
Sep 14, 2009 39.00 39.71 39.00 39.67 20,668 +0.85(+2.19%)
Sep 11, 2009 39.50 40.05 38.50 38.82 13,393 -0.53(-1.35%)
Sep 10, 2009 38.90 39.35 38.41 39.35 37,250 +0.45(+1.16%)
Sep 09, 2009 39.00 39.40 38.22 38.90 41,715 +0.33(+0.86%)
Sep 08, 2009 38.60 39.25 38.34 38.57 28,046 +0.00(+0.00%)
Sep 04, 2009 38.21 38.66 37.68 38.57 16,034 +0.57(+1.50%)
Sep 03, 2009 39.15 39.16 37.67 38.00 38,614 -0.48(-1.25%)
Sep 02, 2009 37.22 39.42 36.00 38.48 57,561 +1.51(+4.08%)
Sep 01, 2009 39.01 39.74 36.66 36.97 56,603 -1.72(-4.45%)
Aug 31, 2009 38.80 39.30 38.26 38.69 54,724 -0.10(-0.26%)
Aug 28, 2009 38.53 38.96 37.79 38.79 45,408 +0.78(+2.05%)
Aug 27, 2009 36.47 38.69 36.18 38.01 121,196 +1.70(+4.68%)
Aug 26, 2009 35.30 36.31 34.51 36.31 57,521 +1.88(+5.46%)
Aug 25, 2009 33.58 34.74 33.21 34.43 40,218 +1.29(+3.89%)
Aug 24, 2009 33.42 33.42 32.76 33.14 32,996 -0.11(-0.33%)
Aug 21, 2009 31.97 33.27 31.77 33.25 29,938 +1.95(+6.23%)
Aug 20, 2009 30.40 31.59 30.39 31.30 54,804 +1.28(+4.26%)
Aug 19, 2009 29.65 30.29 29.20 30.02 12,239 +0.37(+1.25%)
Aug 18, 2009 29.03 30.16 29.01 29.65 28,538 +0.59(+2.03%)
Aug 17, 2009 30.00 30.00 28.14 29.06 30,770 -1.51(-4.94%)
Aug 14, 2009 30.62 30.93 30.18 30.57 42,120 -0.59(-1.89%)
Aug 13, 2009 30.65 31.16 30.46 31.16 25,324 +0.40(+1.30%)
Aug 12, 2009 30.04 31.06 30.03 30.76 23,839 +0.30(+0.98%)
Aug 11, 2009 30.97 30.97 29.56 30.46 28,744 -0.33(-1.07%)
Aug 10, 2009 29.97 30.83 29.36 30.79 43,505 +1.07(+3.60%)
Aug 07, 2009 28.36 29.94 28.36 29.72 64,642 +1.52(+5.39%)
Aug 06, 2009 26.31 28.64 26.31 28.20 57,428 +1.89(+7.18%)
Aug 05, 2009 25.51 26.58 24.75 26.31 85,620 +0.49(+1.90%)
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.