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 (%)
Mar 29, 2019 66.67 66.67 65.83 66.31 34,191 +0.04(+0.06%)
Mar 28, 2019 66.16 66.48 65.20 66.27 34,270 +0.55(+0.84%)
Mar 27, 2019 66.59 66.96 65.49 65.72 35,449 -0.46(-0.70%)
Mar 26, 2019 65.75 66.30 65.41 66.18 45,110 +1.28(+1.97%)
Mar 25, 2019 65.02 65.38 64.21 64.90 37,055 -0.25(-0.38%)
Mar 22, 2019 66.53 66.53 64.98 65.15 48,882 -1.69(-2.53%)
Mar 21, 2019 65.25 66.90 65.25 66.84 36,497 +1.91(+2.94%)
Mar 20, 2019 66.03 66.03 64.65 64.93 48,957 -1.21(-1.83%)
Mar 19, 2019 66.33 67.00 65.87 66.14 44,102 -0.33(-0.50%)
Mar 18, 2019 66.18 66.67 65.94 66.47 24,711 +0.58(+0.88%)
Mar 15, 2019 66.92 67.12 65.45 65.89 44,369 -0.75(-1.13%)
Mar 14, 2019 66.82 67.12 66.15 66.64 27,869 -0.24(-0.36%)
Mar 13, 2019 67.45 67.71 66.67 66.88 32,913 -0.39(-0.58%)
Mar 12, 2019 67.51 67.81 67.21 67.27 31,573 -0.42(-0.62%)
Mar 11, 2019 66.97 68.59 66.97 67.69 37,614 +0.76(+1.14%)
Mar 08, 2019 66.56 67.14 66.56 66.93 35,824 -0.45(-0.67%)
Mar 07, 2019 67.89 67.92 66.55 67.38 57,609 -0.77(-1.13%)
Mar 06, 2019 68.35 68.76 67.94 68.15 44,668 -0.05(-0.07%)
Mar 05, 2019 67.87 68.54 67.70 68.20 25,086 +0.43(+0.63%)
Mar 04, 2019 68.59 68.67 67.02 67.77 41,987 -0.40(-0.59%)
Mar 01, 2019 68.12 68.51 67.81 68.17 44,247 +1.17(+1.75%)
Feb 28, 2019 68.31 68.38 66.77 67.00 55,197 -1.29(-1.89%)
Feb 27, 2019 68.46 68.50 67.78 68.29 60,543 -0.09(-0.13%)
Feb 26, 2019 69.42 69.55 68.37 68.38 87,172 -0.46(-0.67%)
Feb 25, 2019 69.29 69.91 68.78 68.84 65,444 -0.45(-0.65%)
Feb 22, 2019 70.30 70.76 68.82 69.29 68,333 -1.31(-1.86%)
Feb 21, 2019 70.13 70.88 69.78 70.60 57,795 +0.03(+0.04%)
Feb 20, 2019 69.12 70.61 68.90 70.57 95,925 +1.39(+2.01%)
Feb 19, 2019 68.30 69.41 68.30 69.18 61,301 +0.57(+0.83%)
Feb 15, 2019 68.61 68.61 68.61 0 +0.45(+0.66%)
Feb 14, 2019 68.37 69.14 68.01 68.16 63,933 -0.13(-0.19%)
Feb 13, 2019 68.51 68.96 67.92 68.29 56,454 -0.20(-0.29%)
Feb 12, 2019 67.37 68.66 67.18 68.49 42,411 +1.52(+2.27%)
Feb 11, 2019 66.13 67.26 66.13 66.97 30,366 +1.06(+1.61%)
Feb 08, 2019 66.02 66.43 65.27 65.91 36,969 -0.56(-0.84%)
Feb 07, 2019 65.67 66.84 65.58 66.47 74,353 +0.43(+0.65%)
Feb 06, 2019 65.12 66.08 64.85 66.04 62,249 +0.29(+0.44%)
Feb 05, 2019 62.99 65.75 62.36 65.75 125,131 +4.75(+7.79%)
Feb 04, 2019 61.00 61.19 60.47 61.00 55,348 +0.06(+0.10%)
Feb 01, 2019 61.67 61.67 60.14 60.94 48,758 -0.74(-1.20%)
Jan 31, 2019 60.89 61.73 60.29 61.68 58,724 +0.79(+1.30%)
Jan 30, 2019 60.90 61.29 60.46 60.89 52,616 -0.16(-0.26%)
Jan 29, 2019 59.21 61.15 59.05 61.05 72,959 +2.04(+3.46%)
Jan 28, 2019 59.65 59.65 58.72 59.01 50,926 -0.94(-1.57%)
Jan 25, 2019 60.10 60.65 59.92 59.95 33,757 +0.18(+0.30%)
Jan 24, 2019 59.39 60.05 59.39 59.77 32,118 +0.32(+0.54%)
Jan 23, 2019 59.76 60.71 59.43 59.45 35,091 -0.67(-1.11%)
Jan 22, 2019 59.98 60.17 59.18 60.12 56,907 +0.14(+0.23%)
Jan 21, 2019 59.09 61.04 59.09 59.98 9,887 -0.24(-0.40%)
Jan 18, 2019 59.74 60.46 59.49 60.22 45,247 +1.00(+1.69%)
Jan 17, 2019 57.81 59.53 57.81 59.22 59,272 +1.01(+1.74%)
Jan 16, 2019 57.92 58.69 57.62 58.21 71,216 +0.54(+0.94%)
Jan 15, 2019 57.67 58.46 56.43 57.67 82,990 -0.31(-0.53%)
Jan 14, 2019 57.22 58.14 56.61 57.98 64,331 +0.38(+0.66%)
Jan 11, 2019 55.05 58.61 55.05 57.60 168,239 +2.06(+3.71%)
Jan 10, 2019 49.30 55.57 49.30 55.54 248,257 +6.09(+12.32%)
Jan 09, 2019 49.24 49.76 48.46 49.45 78,455 +0.21(+0.43%)
Jan 08, 2019 48.48 49.37 48.40 49.24 54,324 +1.19(+2.48%)
Jan 07, 2019 48.50 48.81 48.04 48.05 81,997 -0.45(-0.93%)
Jan 04, 2019 47.46 48.85 47.46 48.50 62,923 +1.55(+3.30%)
Jan 03, 2019 47.10 47.51 46.23 46.95 66,996 -0.42(-0.89%)
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.