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 (%)
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%)
Nov 01, 2017 61.42 62.01 60.89 60.89 62,103 -0.19(-0.31%)
Oct 31, 2017 59.44 61.37 59.04 61.08 95,098 +2.08(+3.53%)
Oct 30, 2017 57.75 59.27 57.75 59.00 54,831 +0.96(+1.65%)
Oct 27, 2017 56.43 58.46 54.52 58.04 109,731 +1.23(+2.17%)
Oct 26, 2017 56.50 56.95 56.18 56.81 40,107 +0.44(+0.78%)
Oct 25, 2017 56.44 56.70 55.74 56.37 44,862 +0.09(+0.16%)
Oct 24, 2017 55.79 56.50 55.76 56.28 33,768 +0.48(+0.86%)
Oct 23, 2017 55.91 56.10 55.51 55.80 21,898 -0.19(-0.34%)
Oct 20, 2017 55.40 56.29 55.40 55.99 37,523 +0.79(+1.43%)
Oct 19, 2017 54.60 55.25 54.60 55.20 34,916 +0.20(+0.36%)
Oct 18, 2017 54.46 55.19 54.46 55.00 24,525 +0.07(+0.13%)
Oct 17, 2017 54.94 55.36 54.82 54.93 18,468 -0.23(-0.42%)
Oct 16, 2017 54.76 55.23 54.73 55.16 23,881 +0.32(+0.58%)
Oct 13, 2017 54.61 55.17 54.55 54.84 26,954 +0.46(+0.85%)
Oct 12, 2017 53.99 54.60 53.99 54.38 29,611 +0.40(+0.74%)
Oct 11, 2017 54.01 54.73 53.67 53.98 22,708 -0.21(-0.39%)
Oct 10, 2017 53.13 54.22 53.13 54.19 49,389 +1.26(+2.38%)
Oct 06, 2017 53.59 54.22 52.84 52.93 44,280 -0.87(-1.62%)
Oct 05, 2017 53.90 55.50 53.23 53.80 119,387 -1.74(-3.13%)
Oct 04, 2017 55.30 55.81 55.21 55.54 37,919 +0.13(+0.23%)
Oct 03, 2017 55.45 55.60 55.16 55.41 27,941 -0.04(-0.07%)
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.