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, 2013 75.02 76.10 74.96 75.12 34,265 +0.41(+0.55%)
May 30, 2013 75.04 75.59 74.64 74.71 19,735 -0.19(-0.25%)
May 29, 2013 73.01 75.06 72.28 74.90 43,835 +2.67(+3.70%)
May 28, 2013 71.00 72.89 71.00 72.23 23,063 +1.58(+2.24%)
May 27, 2013 70.25 70.65 70.23 70.65 888 +0.60(+0.86%)
May 24, 2013 71.81 71.81 70.00 70.05 26,451 -1.78(-2.48%)
May 23, 2013 70.52 72.12 70.52 71.83 13,113 -0.08(-0.11%)
May 22, 2013 74.22 74.22 71.78 71.91 27,921 -1.41(-1.92%)
May 21, 2013 74.18 74.74 73.32 73.32 23,443 -1.42(-1.90%)
May 17, 2013 74.74 74.74 74.74 0 +1.85(+2.54%)
May 16, 2013 74.22 74.29 72.89 72.89 38,676 -1.93(-2.58%)
May 15, 2013 75.99 75.99 74.47 74.82 14,935 -0.13(-0.17%)
May 13, 2013 73.69 74.95 73.33 74.95 37,814 +1.63(+2.22%)
May 10, 2013 74.01 74.42 72.97 73.32 17,868 -0.15(-0.20%)
May 09, 2013 72.00 73.66 72.00 73.47 28,572 +1.59(+2.21%)
May 08, 2013 71.11 71.88 70.24 71.88 19,059 +1.43(+2.03%)
May 07, 2013 69.35 70.52 69.35 70.45 14,759 +1.06(+1.53%)
May 06, 2013 69.44 69.80 68.56 69.39 34,116 +0.14(+0.20%)
May 03, 2013 68.87 70.00 68.87 69.25 45,858 +1.24(+1.82%)
May 02, 2013 70.00 70.08 67.75 68.01 37,333 -0.59(-0.86%)
May 01, 2013 70.14 70.14 68.11 68.60 27,795 -1.38(-1.97%)
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%)
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.