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 (%)
Feb 29, 2012 95.25 96.44 94.35 94.87 22,003 -0.45(-0.47%)
Feb 28, 2012 94.83 96.21 94.60 95.32 17,950 +0.45(+0.47%)
Feb 27, 2012 94.84 95.50 94.07 94.87 28,471 +0.27(+0.29%)
Feb 24, 2012 93.74 95.00 93.62 94.60 16,975 +1.29(+1.38%)
Feb 23, 2012 93.00 93.63 92.47 93.31 18,947 +0.29(+0.31%)
Feb 22, 2012 94.74 94.74 92.94 93.02 25,742 -0.59(-0.63%)
Feb 21, 2012 91.33 94.76 91.33 93.61 23,370 +0.03(+0.03%)
Feb 17, 2012 93.58 93.58 93.58 0 -0.53(-0.56%)
Feb 16, 2012 93.00 94.34 93.00 94.11 36,972 +1.12(+1.20%)
Feb 15, 2012 93.00 93.38 92.17 92.99 30,601 +0.14(+0.15%)
Feb 14, 2012 92.45 93.21 91.88 92.85 18,109 -0.11(-0.12%)
Feb 13, 2012 93.13 93.26 92.25 92.96 17,988 +0.23(+0.25%)
Feb 10, 2012 92.48 93.03 91.25 92.73 32,236 +0.51(+0.55%)
Feb 09, 2012 92.46 92.75 91.65 92.22 30,497 +0.21(+0.23%)
Feb 08, 2012 92.09 93.10 91.36 92.01 44,646 +0.48(+0.52%)
Feb 07, 2012 89.10 91.98 89.10 91.53 73,581 +0.59(+0.65%)
Feb 06, 2012 90.73 91.00 90.34 90.94 15,308 +0.84(+0.93%)
Feb 03, 2012 87.55 91.43 87.55 90.10 24,752 +0.65(+0.73%)
Feb 02, 2012 89.25 89.90 88.87 89.45 14,729 +0.54(+0.61%)
Feb 01, 2012 87.24 89.32 87.24 88.91 17,021 +2.15(+2.48%)
Jan 31, 2012 86.79 87.53 86.07 86.76 13,022 +0.25(+0.29%)
Jan 30, 2012 87.79 87.79 86.13 86.51 70,882 -1.30(-1.48%)
Jan 27, 2012 87.00 87.91 86.95 87.81 13,372 +0.14(+0.16%)
Jan 26, 2012 88.69 88.92 87.39 87.67 17,684 +0.48(+0.55%)
Jan 25, 2012 87.99 87.99 86.83 87.19 24,003 -1.19(-1.35%)
Jan 24, 2012 87.50 89.14 87.50 88.38 18,055 +0.46(+0.52%)
Jan 23, 2012 88.97 89.01 87.62 87.92 20,117 -0.74(-0.83%)
Jan 20, 2012 89.08 89.86 88.06 88.66 13,039 -0.06(-0.07%)
Jan 19, 2012 87.52 89.37 87.52 88.72 14,549 +0.98(+1.12%)
Jan 18, 2012 88.29 88.29 87.40 87.74 15,498 -0.11(-0.13%)
Jan 17, 2012 89.92 89.92 87.68 87.85 31,598 -1.30(-1.46%)
Jan 16, 2012 88.00 90.36 88.00 89.15 10,623 +0.97(+1.10%)
Jan 13, 2012 87.82 88.66 87.65 88.18 14,135 +0.07(+0.08%)
Jan 12, 2012 88.49 88.49 87.43 88.11 16,686 +0.25(+0.28%)
Jan 11, 2012 88.00 88.44 87.55 87.86 13,410 +0.07(+0.08%)
Jan 10, 2012 87.89 89.28 87.64 87.79 31,553 +0.40(+0.46%)
Jan 09, 2012 88.82 88.82 87.14 87.39 29,738 -1.16(-1.31%)
Jan 06, 2012 87.29 89.75 87.29 88.55 25,734 +1.22(+1.40%)
Jan 05, 2012 85.21 87.65 84.86 87.33 24,461 +1.92(+2.25%)
Jan 04, 2012 84.52 85.92 84.05 85.41 19,470 +3.90(+4.78%)
Dec 30, 2011 82.46 82.68 81.50 81.51 22,267 -0.88(-1.07%)
Dec 29, 2011 81.75 82.77 81.65 82.39 8,629 +0.78(+0.96%)
Dec 28, 2011 81.70 82.44 81.28 81.61 9,807 -0.36(-0.44%)
Dec 23, 2011 81.98 81.97 81.97 81.97 13,371 -0.05(-0.06%)
Dec 21, 2011 80.75 82.47 80.75 82.02 40,108 +1.29(+1.60%)
Dec 20, 2011 79.61 81.34 79.60 80.73 28,013 +1.71(+2.16%)
Dec 19, 2011 81.51 81.86 78.84 79.02 26,771 -2.49(-3.05%)
Dec 16, 2011 81.34 83.02 80.78 81.51 40,358 +0.06(+0.07%)
Dec 15, 2011 78.35 81.58 78.10 81.45 78,879 +3.87(+4.99%)
Dec 14, 2011 76.93 78.47 76.66 77.58 33,985 +0.64(+0.83%)
Dec 13, 2011 80.28 80.34 76.22 76.94 33,392 -2.71(-3.40%)
Dec 12, 2011 78.63 79.81 78.06 79.65 26,054 +0.20(+0.25%)
Dec 09, 2011 78.20 79.90 78.20 79.45 14,538 +2.06(+2.66%)
Dec 08, 2011 79.51 79.64 77.39 77.39 22,963 -2.60(-3.25%)
Dec 07, 2011 80.20 80.20 78.88 79.99 18,910 -1.09(-1.34%)
Dec 06, 2011 81.01 81.65 80.21 81.08 17,287 -0.08(-0.10%)
Dec 05, 2011 81.99 82.02 80.60 81.16 13,151 +0.45(+0.56%)
Dec 02, 2011 80.25 82.05 80.20 80.71 29,332 +1.39(+1.75%)
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.