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 28, 2011 86.38 86.97 84.56 84.93 27,831 -1.45(-1.68%)
Feb 25, 2011 86.62 86.72 84.88 86.38 20,829 +1.31(+1.54%)
Feb 24, 2011 84.18 86.04 83.48 85.07 27,820 +0.83(+0.99%)
Feb 23, 2011 86.28 87.10 83.46 84.24 42,460 -1.16(-1.36%)
Feb 22, 2011 88.80 88.80 84.76 85.40 46,669 -4.32(-4.81%)
Feb 18, 2011 91.01 91.49 89.47 89.72 17,959 -2.01(-2.19%)
Feb 17, 2011 92.00 92.30 91.45 91.73 18,887 -0.49(-0.53%)
Feb 16, 2011 91.65 92.30 90.43 92.22 25,815 +1.29(+1.42%)
Feb 15, 2011 92.01 92.34 90.57 90.93 19,346 -1.11(-1.21%)
Feb 14, 2011 89.46 92.71 89.46 92.04 33,735 +2.70(+3.02%)
Feb 11, 2011 88.94 89.80 88.10 89.34 26,615 +0.41(+0.46%)
Feb 10, 2011 89.50 89.72 88.68 88.93 20,772 -0.54(-0.60%)
Feb 09, 2011 90.79 90.79 89.15 89.47 26,438 -0.78(-0.86%)
Feb 08, 2011 89.95 90.25 89.25 90.25 62,461 +0.73(+0.82%)
Feb 07, 2011 86.84 90.00 86.56 89.52 76,995 +2.56(+2.94%)
Feb 04, 2011 83.01 86.96 82.51 86.96 166,991 -1.25(-1.42%)
Feb 03, 2011 89.07 89.07 87.60 88.21 63,891 -0.74(-0.83%)
Feb 02, 2011 88.70 89.38 88.00 88.95 29,890 -0.54(-0.60%)
Feb 01, 2011 88.07 89.89 87.94 89.49 49,712 +1.42(+1.61%)
Jan 31, 2011 87.50 88.55 87.09 88.07 22,916 +0.69(+0.79%)
Jan 28, 2011 87.05 87.75 86.68 87.38 30,480 +0.36(+0.41%)
Jan 27, 2011 85.87 87.18 85.79 87.02 21,373 +0.85(+0.99%)
Jan 26, 2011 86.50 86.75 85.64 86.17 26,015 -0.56(-0.65%)
Jan 25, 2011 84.00 86.73 83.91 86.73 64,933 +2.71(+3.23%)
Jan 24, 2011 81.95 84.51 81.49 84.02 35,904 +2.88(+3.55%)
Jan 21, 2011 78.12 82.82 77.82 81.14 48,777 +3.06(+3.92%)
Jan 20, 2011 79.50 79.50 77.00 78.08 32,993 -1.08(-1.36%)
Jan 19, 2011 79.98 79.98 78.79 79.16 19,528 -0.37(-0.47%)
Jan 18, 2011 78.99 79.88 78.42 79.53 26,412 +0.54(+0.68%)
Jan 17, 2011 77.53 78.99 77.28 78.99 5,981 +0.73(+0.93%)
Jan 14, 2011 78.90 78.90 77.74 78.26 19,074 +0.21(+0.27%)
Jan 13, 2011 78.49 78.86 77.65 78.05 39,508 -0.35(-0.45%)
Jan 12, 2011 78.38 78.73 77.53 78.40 23,384 +0.71(+0.91%)
Jan 11, 2011 78.35 78.35 76.88 77.69 40,053 +0.14(+0.18%)
Jan 10, 2011 78.10 78.53 76.78 77.55 31,631 -1.02(-1.30%)
Jan 07, 2011 79.66 80.15 77.24 78.57 31,784 -0.60(-0.76%)
Jan 06, 2011 80.50 81.06 78.83 79.17 31,179 -1.26(-1.57%)
Jan 05, 2011 77.40 80.61 77.09 80.43 57,554 +2.96(+3.82%)
Jan 04, 2011 77.13 77.58 75.43 77.47 37,955 +1.78(+2.35%)
Dec 31, 2010 75.60 76.24 75.37 75.69 34,012 -0.16(-0.21%)
Dec 30, 2010 77.34 77.34 75.25 75.85 32,308 -0.94(-1.22%)
Dec 29, 2010 76.69 77.00 75.74 76.79 23,901 -0.76(-0.98%)
Dec 24, 2010 77.15 77.55 77.15 77.55 679 +0.00(+0.00%)
Dec 23, 2010 79.45 79.45 77.28 77.55 35,672 -1.90(-2.39%)
Dec 22, 2010 79.40 80.17 78.48 79.45 53,789 +0.23(+0.29%)
Dec 21, 2010 77.78 79.72 77.78 79.22 27,544 +1.52(+1.96%)
Dec 20, 2010 76.91 78.03 76.91 77.70 17,920 +0.50(+0.65%)
Dec 17, 2010 78.47 78.47 76.46 77.20 38,717 +0.27(+0.35%)
Dec 16, 2010 77.77 78.82 76.61 76.93 38,101 -1.02(-1.31%)
Dec 15, 2010 82.03 82.03 77.95 77.95 62,452 -4.29(-5.22%)
Dec 14, 2010 84.75 85.05 82.00 82.24 26,271 -1.98(-2.35%)
Dec 13, 2010 86.28 86.28 84.08 84.22 36,088 -0.36(-0.43%)
Dec 10, 2010 82.80 85.32 82.42 84.58 23,311 +1.98(+2.40%)
Dec 09, 2010 83.41 83.60 82.16 82.60 19,164 -0.72(-0.86%)
Dec 08, 2010 83.88 84.22 82.78 83.32 30,607 +0.39(+0.47%)
Dec 07, 2010 82.87 84.19 82.40 82.93 48,623 +0.06(+0.07%)
Dec 06, 2010 81.05 82.89 81.05 82.87 25,965 +0.73(+0.89%)
Dec 03, 2010 80.59 82.35 80.59 82.14 41,954 +1.34(+1.66%)
Dec 02, 2010 79.78 80.90 79.42 80.80 34,309 +0.65(+0.81%)
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.