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 (%)
May 29, 2020 28.76 28.76 27.80 28.05 68,376 -0.79(-2.74%)
May 28, 2020 30.98 30.98 28.83 28.84 63,466 -1.71(-5.60%)
May 27, 2020 30.80 31.67 30.34 30.55 72,345 +0.75(+2.52%)
May 26, 2020 28.40 30.12 28.18 29.80 75,825 +1.78(+6.35%)
May 25, 2020 27.52 28.02 27.51 28.02 4,266 +0.41(+1.48%)
May 22, 2020 28.23 28.69 27.28 27.61 30,869 -0.43(-1.53%)
May 21, 2020 27.34 28.76 27.20 28.04 77,533 +0.87(+3.20%)
May 20, 2020 27.33 27.84 26.90 27.17 101,108 +0.19(+0.70%)
May 19, 2020 28.41 28.41 26.90 26.98 68,839 -0.25(-0.92%)
May 15, 2020 27.23 27.23 27.23 0 -0.83(-2.96%)
May 14, 2020 28.02 28.57 26.74 28.06 58,510 +0.08(+0.29%)
May 13, 2020 29.55 29.55 27.89 27.98 59,733 -1.72(-5.79%)
May 12, 2020 30.49 30.75 29.65 29.70 68,962 -0.66(-2.17%)
May 11, 2020 32.74 32.74 30.25 30.36 93,774 -2.66(-8.06%)
May 08, 2020 32.38 33.14 30.45 33.02 82,714 +2.13(+6.90%)
May 07, 2020 30.02 31.08 30.02 30.89 53,851 +1.00(+3.35%)
May 06, 2020 30.69 30.94 29.47 29.89 45,257 -0.66(-2.16%)
May 05, 2020 32.01 32.08 30.49 30.55 43,104 -0.59(-1.89%)
May 04, 2020 30.97 31.49 30.50 31.14 54,567 -0.53(-1.67%)
May 01, 2020 31.84 32.04 30.92 31.67 49,446 -0.89(-2.73%)
Apr 30, 2020 34.12 34.12 32.15 32.56 66,448 -1.93(-5.60%)
Apr 29, 2020 33.94 34.99 33.94 34.49 47,951 +1.29(+3.89%)
Apr 28, 2020 32.00 33.66 31.98 33.20 60,101 +1.62(+5.13%)
Apr 27, 2020 30.48 31.81 29.94 31.58 47,016 +1.88(+6.33%)
Apr 24, 2020 29.86 29.86 28.95 29.70 37,622 +0.33(+1.12%)
Apr 23, 2020 29.05 29.81 29.00 29.37 35,992 +0.35(+1.21%)
Apr 22, 2020 30.05 30.05 28.95 29.02 45,391 +0.22(+0.76%)
Apr 21, 2020 29.14 29.18 28.51 28.80 48,424 -0.40(-1.37%)
Apr 20, 2020 30.36 30.36 29.13 29.20 57,785 -1.26(-4.14%)
Apr 17, 2020 30.19 31.09 29.70 30.46 57,832 +1.52(+5.25%)
Apr 16, 2020 30.07 30.09 28.24 28.94 48,754 -1.01(-3.37%)
Apr 15, 2020 30.36 30.55 29.28 29.95 54,286 -0.99(-3.20%)
Apr 14, 2020 31.52 31.90 30.39 30.94 60,841 -0.41(-1.31%)
Apr 13, 2020 31.74 32.14 30.78 31.35 41,304 -0.43(-1.35%)
Apr 09, 2020 31.78 31.78 31.78 0 -0.26(-0.81%)
Apr 08, 2020 30.43 32.53 29.82 32.04 52,973 +2.42(+8.17%)
Apr 07, 2020 31.45 32.04 29.28 29.62 71,866 -1.20(-3.89%)
Apr 06, 2020 30.48 31.45 29.64 30.82 93,186 +1.63(+5.58%)
Apr 03, 2020 29.65 29.65 27.95 29.19 67,128 -0.38(-1.29%)
Apr 02, 2020 27.78 30.26 27.78 29.57 78,850 +1.59(+5.68%)
Apr 01, 2020 29.29 29.46 27.53 27.98 111,936 -2.28(-7.53%)
Mar 31, 2020 31.31 31.65 29.99 30.26 139,695 -0.77(-2.48%)
Mar 30, 2020 30.43 31.29 29.46 31.03 72,698 +0.93(+3.09%)
Mar 27, 2020 29.94 30.88 29.59 30.10 55,384 -0.73(-2.37%)
Mar 26, 2020 30.35 31.77 29.75 30.83 84,434 +1.08(+3.63%)
Mar 25, 2020 28.37 31.14 26.50 29.75 135,804 +1.10(+3.84%)
Mar 24, 2020 28.29 28.72 26.94 28.65 172,780 +1.61(+5.95%)
Mar 23, 2020 31.27 31.27 26.81 27.04 178,465 -3.76(-12.21%)
Mar 20, 2020 35.04 35.05 30.69 30.80 120,685 -3.33(-9.76%)
Mar 19, 2020 35.66 35.66 31.67 34.13 208,563 -1.74(-4.85%)
Mar 18, 2020 39.69 42.12 34.04 35.87 175,702 -5.27(-12.81%)
Mar 17, 2020 35.79 41.61 35.52 41.14 252,181 +6.40(+18.42%)
Mar 16, 2020 34.99 37.63 31.40 34.74 145,371 -3.18(-8.39%)
Mar 13, 2020 32.91 37.93 32.91 37.92 187,363 +6.21(+19.58%)
Mar 12, 2020 32.68 32.68 29.02 31.71 196,828 -2.57(-7.50%)
Mar 11, 2020 37.54 37.54 33.68 34.28 157,382 -3.99(-10.43%)
Mar 10, 2020 37.72 38.49 36.33 38.27 170,673 +1.89(+5.20%)
Mar 09, 2020 35.93 37.20 35.25 36.38 152,230 -2.12(-5.51%)
Mar 06, 2020 37.18 38.95 36.52 38.50 94,464 +0.50(+1.32%)
Mar 05, 2020 38.16 38.75 37.53 38.00 58,280 -1.70(-4.28%)
Mar 04, 2020 39.54 39.88 38.77 39.70 62,292 +0.62(+1.59%)
Mar 03, 2020 40.41 40.66 38.30 39.08 115,128 -1.13(-2.81%)
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.