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 26, 2021 45.90 47.64 45.05 47.24 74,284 -0.04(-0.08%)
Feb 25, 2021 46.39 49.00 46.39 47.28 98,848 +1.01(+2.18%)
Feb 24, 2021 44.97 46.60 44.97 46.27 32,551 +1.69(+3.79%)
Feb 23, 2021 45.10 45.42 43.98 44.58 41,999 -0.81(-1.78%)
Feb 22, 2021 45.02 45.70 44.67 45.39 38,261 +0.26(+0.58%)
Feb 19, 2021 44.19 45.32 43.92 45.13 33,066 +1.16(+2.64%)
Feb 18, 2021 43.20 44.72 43.20 43.97 28,456 +0.77(+1.78%)
Feb 17, 2021 43.16 43.77 42.80 43.20 30,731 -0.63(-1.44%)
Feb 16, 2021 45.99 45.99 43.75 43.83 32,337 -1.41(-3.12%)
Feb 12, 2021 45.24 45.24 45.24 0 +0.50(+1.12%)
Feb 11, 2021 42.70 44.81 42.21 44.74 72,389 +1.52(+3.52%)
Feb 10, 2021 42.62 43.43 42.40 43.22 36,406 +0.93(+2.20%)
Feb 09, 2021 42.23 42.91 41.82 42.29 28,626 -0.10(-0.24%)
Feb 08, 2021 40.96 42.50 40.74 42.39 39,294 +1.77(+4.36%)
Feb 05, 2021 39.83 40.82 39.78 40.62 49,123 +1.02(+2.58%)
Feb 04, 2021 39.97 39.97 39.25 39.60 30,011 -0.29(-0.73%)
Feb 03, 2021 39.61 40.06 39.32 39.89 29,358 +0.41(+1.04%)
Feb 02, 2021 40.00 40.14 39.44 39.48 26,135 -0.16(-0.40%)
Feb 01, 2021 38.45 39.86 38.14 39.64 38,940 +1.34(+3.50%)
Jan 29, 2021 37.60 39.15 37.11 38.30 72,663 +0.70(+1.86%)
Jan 28, 2021 38.10 38.49 37.46 37.60 37,673 -0.13(-0.34%)
Jan 27, 2021 39.49 39.49 37.73 37.73 42,930 -2.36(-5.89%)
Jan 26, 2021 40.69 41.30 40.07 40.09 26,007 -0.59(-1.45%)
Jan 25, 2021 40.59 40.99 39.92 40.68 20,909 -0.14(-0.34%)
Jan 22, 2021 41.07 41.50 40.72 40.82 18,343 -0.50(-1.21%)
Jan 21, 2021 41.97 42.33 41.28 41.32 15,722 -0.65(-1.55%)
Jan 20, 2021 42.81 43.74 41.50 41.97 19,352 +0.36(+0.87%)
Jan 19, 2021 39.87 42.67 39.75 41.61 26,612 +1.51(+3.77%)
Jan 18, 2021 40.31 40.31 39.82 40.10 3,265 +0.14(+0.35%)
Jan 15, 2021 39.56 40.66 38.99 39.96 30,367 +0.18(+0.45%)
Jan 14, 2021 40.71 40.92 39.70 39.78 22,684 -0.74(-1.83%)
Jan 13, 2021 40.90 41.08 39.87 40.52 22,757 -0.51(-1.24%)
Jan 12, 2021 40.96 41.17 40.25 41.03 94,196 +0.39(+0.96%)
Jan 11, 2021 41.87 41.87 40.50 40.64 35,009 -1.04(-2.50%)
Jan 08, 2021 45.01 45.47 41.48 41.68 68,302 -2.17(-4.95%)
Jan 07, 2021 43.20 43.98 43.20 43.85 37,130 +0.75(+1.74%)
Jan 06, 2021 40.81 43.10 40.81 43.10 39,092 +2.75(+6.82%)
Jan 05, 2021 39.49 40.58 39.49 40.35 24,616 +0.90(+2.28%)
Jan 04, 2021 39.94 41.00 39.16 39.45 29,931 -0.76(-1.89%)
Dec 31, 2020 40.21 40.21 40.21 0 +0.04(+0.10%)
Dec 30, 2020 40.36 40.86 40.15 40.17 7,891 -0.04(-0.10%)
Dec 29, 2020 40.21 40.78 39.96 40.21 28,282 +0.56(+1.41%)
Dec 24, 2020 39.65 39.65 39.65 0 -0.01(-0.03%)
Dec 23, 2020 39.72 40.50 39.61 39.66 15,140 -0.02(-0.05%)
Dec 22, 2020 39.97 40.10 39.57 39.68 11,454 -0.24(-0.60%)
Dec 21, 2020 40.01 40.57 39.38 39.92 29,977 -1.20(-2.92%)
Dec 18, 2020 39.71 41.27 39.71 41.12 40,851 +1.64(+4.15%)
Dec 17, 2020 39.55 39.91 39.16 39.48 20,085 -0.41(-1.03%)
Dec 16, 2020 40.24 40.26 39.63 39.89 19,326 +0.12(+0.30%)
Dec 15, 2020 39.54 39.79 39.00 39.77 29,511 +0.57(+1.45%)
Dec 14, 2020 39.95 40.59 39.10 39.20 97,194 -0.36(-0.91%)
Dec 11, 2020 39.72 39.80 38.75 39.56 39,576 -0.89(-2.20%)
Dec 10, 2020 40.00 40.90 39.90 40.45 34,333 -0.22(-0.54%)
Dec 09, 2020 39.50 40.92 39.47 40.67 31,446 +1.30(+3.30%)
Dec 08, 2020 39.06 39.44 38.94 39.37 20,856 -0.27(-0.68%)
Dec 07, 2020 40.10 40.10 39.45 39.64 18,990 -0.69(-1.71%)
Dec 04, 2020 39.94 40.34 39.50 40.33 25,116 +0.73(+1.84%)
Dec 03, 2020 39.73 40.25 39.44 39.60 26,145 +0.11(+0.28%)
Dec 02, 2020 38.94 39.64 38.79 39.49 28,679 +0.46(+1.18%)
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.