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 (%)
Apr 30, 2013 71.49 71.49 69.79 69.98 40,970 +0.71(+1.02%)
Apr 29, 2013 68.50 69.63 68.00 69.27 33,442 +0.83(+1.21%)
Apr 26, 2013 69.39 70.19 68.23 68.44 67,914 -1.17(-1.68%)
Apr 25, 2013 75.50 75.50 69.05 69.61 75,729 -6.67(-8.74%)
Apr 24, 2013 75.00 77.07 75.00 76.28 19,656 +0.98(+1.30%)
Apr 23, 2013 76.15 76.53 74.98 75.30 24,751 -0.32(-0.42%)
Apr 22, 2013 75.58 76.33 74.84 75.62 17,145 +0.23(+0.31%)
Apr 19, 2013 75.03 76.31 74.94 75.39 11,379 +0.30(+0.40%)
Apr 18, 2013 75.88 76.36 75.00 75.09 15,801 -1.10(-1.44%)
Apr 17, 2013 76.84 76.95 75.61 76.19 25,300 -1.12(-1.45%)
Apr 16, 2013 77.94 78.00 76.70 77.31 10,018 +1.49(+1.97%)
Apr 15, 2013 77.80 77.80 75.67 75.82 16,430 -2.46(-3.14%)
Apr 12, 2013 79.08 79.08 77.61 78.28 8,982 -0.84(-1.06%)
Apr 11, 2013 78.82 79.67 78.82 79.12 7,306 +0.12(+0.15%)
Apr 10, 2013 78.84 79.50 78.79 79.00 11,488 +0.04(+0.05%)
Apr 09, 2013 78.38 79.29 78.28 78.96 32,848 +0.25(+0.32%)
Apr 08, 2013 77.93 78.81 77.73 78.71 14,125 +1.25(+1.61%)
Apr 05, 2013 76.88 77.73 76.45 77.46 15,813 +0.22(+0.28%)
Apr 04, 2013 78.50 79.28 76.90 77.24 16,392 -1.01(-1.29%)
Apr 03, 2013 77.40 78.64 77.12 78.25 17,612 +1.04(+1.35%)
Apr 02, 2013 78.25 78.33 77.09 77.21 8,838 -0.64(-0.82%)
Apr 01, 2013 79.50 79.50 77.47 77.85 10,795 -1.12(-1.42%)
Mar 28, 2013 78.97 78.97 78.97 0 +0.88(+1.13%)
Mar 27, 2013 78.28 78.49 76.93 78.09 25,081 -0.57(-0.72%)
Mar 26, 2013 79.83 80.18 78.29 78.66 28,638 -0.74(-0.93%)
Mar 25, 2013 79.12 80.61 79.12 79.40 4,813 -0.15(-0.19%)
Mar 22, 2013 79.77 80.51 79.45 79.55 8,119 +0.18(+0.23%)
Mar 21, 2013 81.44 82.53 78.87 79.37 9,584 -2.40(-2.94%)
Mar 20, 2013 81.19 82.08 81.19 81.77 6,690 +1.16(+1.44%)
Mar 19, 2013 80.27 81.08 80.24 80.61 10,166 +0.89(+1.12%)
Mar 18, 2013 79.04 80.49 78.79 79.72 12,189 +0.27(+0.34%)
Mar 15, 2013 79.17 79.90 79.13 79.45 7,708 +0.62(+0.79%)
Mar 14, 2013 78.42 79.11 78.14 78.83 7,549 +0.22(+0.28%)
Mar 13, 2013 78.44 78.85 78.17 78.61 6,617 -0.18(-0.23%)
Mar 12, 2013 80.00 80.04 78.58 78.79 7,756 -0.98(-1.23%)
Mar 11, 2013 80.08 80.56 79.69 79.77 17,055 -0.28(-0.35%)
Mar 08, 2013 78.66 80.25 78.64 80.05 15,627 +1.81(+2.31%)
Mar 07, 2013 78.12 78.24 77.88 78.24 8,983 +0.14(+0.18%)
Mar 06, 2013 77.80 78.80 77.73 78.10 19,097 +1.32(+1.72%)
Mar 05, 2013 77.41 77.49 76.51 76.78 16,196 +0.34(+0.44%)
Mar 04, 2013 76.10 76.94 75.80 76.44 22,812 -0.25(-0.33%)
Mar 01, 2013 76.06 77.92 75.63 76.69 28,769 -0.28(-0.36%)
Feb 28, 2013 76.53 77.65 76.46 76.97 16,007 +0.51(+0.67%)
Feb 27, 2013 75.89 76.99 75.89 76.46 19,120 +0.56(+0.74%)
Feb 26, 2013 76.25 76.77 75.73 75.90 17,139 -1.35(-1.75%)
Feb 22, 2013 76.64 77.83 76.64 77.25 7,901 +1.28(+1.68%)
Feb 21, 2013 75.24 76.42 75.00 75.97 15,119 +0.27(+0.36%)
Feb 20, 2013 77.92 77.92 75.68 75.70 24,041 -1.85(-2.39%)
Feb 19, 2013 77.75 78.30 77.43 77.55 12,389 +0.59(+0.77%)
Feb 15, 2013 76.96 76.96 76.96 0 +0.73(+0.96%)
Feb 14, 2013 76.00 76.68 75.69 76.23 10,862 -0.21(-0.27%)
Feb 13, 2013 76.40 76.51 75.46 76.44 20,844 -0.15(-0.20%)
Feb 12, 2013 77.02 77.03 76.39 76.59 8,760 -0.09(-0.12%)
Feb 11, 2013 77.74 77.74 76.67 76.68 16,217 -0.30(-0.39%)
Feb 08, 2013 75.54 77.37 75.54 76.98 18,384 +1.33(+1.76%)
Feb 07, 2013 77.39 77.39 75.45 75.65 10,410 -2.18(-2.80%)
Feb 06, 2013 77.10 78.06 77.10 77.83 6,764 +1.00(+1.30%)
Feb 04, 2013 78.04 78.08 75.77 76.83 33,461 -1.21(-1.55%)
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.