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 31, 2018 63.56 63.75 62.35 62.35 11,261 -1.29(-2.03%)
May 30, 2018 64.12 64.52 63.22 63.64 30,031 +0.04(+0.06%)
May 29, 2018 61.21 63.71 61.00 63.60 26,386 +2.59(+4.25%)
May 28, 2018 60.50 61.03 60.45 61.01 3,817 +0.23(+0.38%)
May 25, 2018 60.42 60.93 59.90 60.78 1,070,892 +0.66(+1.10%)
May 24, 2018 60.40 60.56 60.11 60.12 19,665 +0.03(+0.05%)
May 23, 2018 60.38 60.38 59.60 60.09 25,509 -0.28(-0.46%)
May 22, 2018 60.54 60.58 60.35 60.37 19,987 +0.09(+0.15%)
May 18, 2018 60.28 60.28 60.28 0 +0.24(+0.40%)
May 17, 2018 60.41 60.75 59.65 60.04 23,242 -0.37(-0.61%)
May 16, 2018 59.72 60.56 59.72 60.41 36,901 +0.40(+0.67%)
May 15, 2018 58.75 60.05 58.75 60.01 47,610 +1.10(+1.87%)
May 14, 2018 58.78 58.95 58.49 58.91 22,310 +0.20(+0.34%)
May 11, 2018 58.42 58.82 57.99 58.71 47,472 +0.26(+0.44%)
May 10, 2018 58.52 58.84 58.22 58.45 27,452 +0.01(+0.02%)
May 09, 2018 58.25 58.65 58.18 58.44 15,951 -0.21(-0.36%)
May 08, 2018 59.29 59.50 58.60 58.65 32,186 -0.25(-0.42%)
May 07, 2018 58.67 58.96 58.46 58.90 34,309 +0.18(+0.31%)
May 04, 2018 58.30 59.09 58.10 58.72 28,253 +0.54(+0.93%)
May 03, 2018 58.53 58.78 57.75 58.18 39,362 -0.44(-0.75%)
May 02, 2018 58.02 59.49 58.02 58.62 78,896 +0.75(+1.30%)
May 01, 2018 58.44 58.44 56.00 57.87 79,759 +1.49(+2.64%)
Apr 30, 2018 56.41 57.54 56.38 56.38 38,402 -0.53(-0.93%)
Apr 27, 2018 58.05 58.08 56.85 56.91 16,225 -0.79(-1.37%)
Apr 26, 2018 58.01 58.01 56.55 57.70 47,246 -0.48(-0.83%)
Apr 25, 2018 57.94 58.75 57.76 58.18 21,583 -0.44(-0.75%)
Apr 24, 2018 59.02 59.42 58.07 58.62 35,929 -0.19(-0.32%)
Apr 23, 2018 59.00 59.28 58.46 58.81 38,241 +0.10(+0.17%)
Apr 20, 2018 58.78 58.99 57.74 58.71 25,512 -0.05(-0.09%)
Apr 19, 2018 58.69 58.97 58.27 58.76 20,039 -0.26(-0.44%)
Apr 18, 2018 58.28 59.21 58.04 59.02 51,352 +0.85(+1.46%)
Apr 17, 2018 57.79 58.85 57.77 58.17 30,944 +0.70(+1.22%)
Apr 16, 2018 57.04 57.66 56.93 57.47 38,477 +0.84(+1.48%)
Apr 13, 2018 56.52 56.82 55.90 56.63 23,831 +0.36(+0.64%)
Apr 12, 2018 55.77 56.44 55.53 56.27 38,908 +0.84(+1.52%)
Apr 11, 2018 56.09 56.69 55.16 55.43 38,393 -0.14(-0.25%)
Apr 10, 2018 55.57 55.98 55.31 55.57 42,506 +0.74(+1.35%)
Apr 09, 2018 55.13 55.60 54.83 54.83 53,295 +0.02(+0.04%)
Apr 06, 2018 54.81 43,493 +0.01(+0.02%)
Apr 05, 2018 54.59 55.00 54.16 54.80 71,121 +0.53(+0.98%)
Apr 04, 2018 52.97 54.29 52.93 54.27 59,510 +0.48(+0.89%)
Apr 03, 2018 53.48 53.82 52.62 53.79 82,334 +0.55(+1.03%)
Apr 02, 2018 54.26 54.26 52.55 53.24 80,825 -1.57(-2.86%)
Mar 29, 2018 54.81 54.81 54.81 0 +0.05(+0.09%)
Mar 28, 2018 55.10 55.30 54.56 54.76 45,777 -0.29(-0.53%)
Mar 27, 2018 55.96 55.98 54.77 55.05 57,523 -0.63(-1.13%)
Mar 26, 2018 54.94 55.87 54.94 55.68 52,573 +1.67(+3.09%)
Mar 23, 2018 56.80 56.80 53.87 54.01 59,394 -2.86(-5.03%)
Mar 22, 2018 57.74 58.58 56.87 56.87 41,002 -1.45(-2.49%)
Mar 21, 2018 58.52 59.44 58.32 58.32 39,778 -0.44(-0.75%)
Mar 20, 2018 58.30 58.81 58.30 58.76 30,860 +0.59(+1.01%)
Mar 19, 2018 59.31 59.40 57.96 58.17 34,572 -1.38(-2.32%)
Mar 16, 2018 59.93 60.35 59.34 59.55 177,597 -0.20(-0.33%)
Mar 15, 2018 59.09 60.04 59.09 59.75 66,810 +0.85(+1.44%)
Mar 14, 2018 59.60 60.00 58.60 58.90 63,856 -0.49(-0.83%)
Mar 13, 2018 60.08 60.29 59.07 59.39 62,974 -0.38(-0.64%)
Mar 12, 2018 59.67 60.31 59.24 59.77 71,102 +0.06(+0.10%)
Mar 09, 2018 58.83 59.86 58.31 59.71 37,123 +1.10(+1.88%)
Mar 08, 2018 59.47 59.82 58.36 58.61 53,523 -0.61(-1.03%)
Mar 07, 2018 59.59 59.22 41,031 -0.21(-0.35%)
Mar 06, 2018 59.37 59.76 58.45 59.43 61,802 +0.22(+0.37%)
Mar 05, 2018 58.19 59.59 57.89 59.21 49,184 +0.71(+1.21%)
Mar 02, 2018 57.01 58.67 56.80 58.50 51,567 +1.12(+1.95%)
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.