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, 2015 54.90 55.33 53.61 53.80 23,201 -1.02(-1.86%)
May 28, 2015 55.59 55.77 54.61 54.82 21,489 -0.65(-1.17%)
May 27, 2015 54.53 55.54 54.42 55.47 24,138 +0.84(+1.54%)
May 26, 2015 54.60 55.16 54.46 54.63 28,307 +0.13(+0.24%)
May 25, 2015 54.71 54.89 54.46 54.50 6,705 -0.48(-0.87%)
May 22, 2015 54.53 55.09 54.48 54.98 14,120 +0.48(+0.88%)
May 21, 2015 54.38 55.29 54.19 54.50 19,144 +0.27(+0.50%)
May 20, 2015 55.05 55.05 53.71 54.23 23,655 -0.49(-0.90%)
May 19, 2015 55.00 55.49 54.72 54.72 38,071 +0.73(+1.35%)
May 15, 2015 53.99 53.99 53.99 0 -0.16(-0.30%)
May 14, 2015 52.74 54.21 52.74 54.15 37,271 +2.05(+3.93%)
May 13, 2015 51.87 52.55 51.78 52.10 17,706 +0.46(+0.89%)
May 12, 2015 51.93 51.93 51.49 51.64 18,715 -0.45(-0.86%)
May 11, 2015 51.59 52.23 51.48 52.09 20,447 +0.50(+0.97%)
May 08, 2015 51.51 51.89 51.45 51.59 87,992 -0.03(-0.06%)
May 07, 2015 51.74 52.01 51.28 51.62 19,913 -0.02(-0.04%)
May 06, 2015 51.50 51.67 51.05 51.64 23,788 +0.16(+0.31%)
May 05, 2015 53.55 53.79 50.75 51.48 61,984 -2.03(-3.79%)
May 04, 2015 52.60 53.73 52.56 53.51 23,730 +0.95(+1.81%)
May 01, 2015 52.46 53.08 52.14 52.56 36,729 +0.39(+0.75%)
Apr 30, 2015 50.27 52.65 50.27 52.17 160,505 +0.48(+0.93%)
Apr 29, 2015 51.57 52.00 51.25 51.69 35,970 -0.04(-0.08%)
Apr 28, 2015 52.08 52.20 51.24 51.73 76,740 -0.22(-0.42%)
Apr 27, 2015 52.58 52.58 51.75 51.95 34,253 -0.51(-0.97%)
Apr 24, 2015 52.45 52.58 52.05 52.46 29,922 +0.11(+0.21%)
Apr 23, 2015 52.76 52.87 52.15 52.35 28,990 -0.49(-0.93%)
Apr 22, 2015 52.00 53.07 52.00 52.84 33,925 +0.51(+0.97%)
Apr 21, 2015 53.55 53.58 51.69 52.33 46,679 -1.40(-2.61%)
Apr 20, 2015 54.20 54.48 53.53 53.73 27,448 -0.33(-0.61%)
Apr 17, 2015 53.10 54.09 52.72 54.06 28,732 +0.72(+1.35%)
Apr 16, 2015 54.60 54.60 53.03 53.34 54,968 -1.54(-2.81%)
Apr 15, 2015 56.07 56.22 54.84 54.88 39,743 -0.49(-0.88%)
Apr 14, 2015 55.92 56.06 55.25 55.37 28,605 -0.81(-1.44%)
Apr 13, 2015 56.45 56.80 56.16 56.18 24,117 -0.36(-0.64%)
Apr 10, 2015 56.00 57.45 55.41 56.54 44,216 -0.20(-0.35%)
Apr 09, 2015 56.06 57.07 56.06 56.74 55,397 +0.41(+0.73%)
Apr 08, 2015 55.25 56.65 55.07 56.33 45,537 +1.04(+1.88%)
Apr 07, 2015 57.00 57.25 55.13 55.29 49,011 -1.83(-3.20%)
Apr 06, 2015 56.48 57.39 56.35 57.12 30,774 +0.51(+0.90%)
Apr 02, 2015 56.61 56.61 56.61 0 +0.11(+0.19%)
Apr 01, 2015 57.67 57.67 55.61 56.50 81,592 -1.98(-3.39%)
Mar 31, 2015 58.13 58.77 57.26 58.48 37,898 -1.01(-1.70%)
Mar 30, 2015 59.05 59.57 58.50 59.49 40,453 +1.25(+2.15%)
Mar 27, 2015 58.72 57.23 58.24 45,873 -0.12(-0.21%)
Mar 26, 2015 56.96 58.53 56.96 58.36 37,832 +1.21(+2.12%)
Mar 25, 2015 58.06 58.39 57.14 57.15 25,917 -0.91(-1.57%)
Mar 24, 2015 57.83 58.30 57.53 58.06 40,402 +0.37(+0.64%)
Mar 23, 2015 57.10 58.32 56.93 57.69 40,672 +0.67(+1.18%)
Mar 20, 2015 57.29 57.35 56.50 57.02 46,455 -0.27(-0.47%)
Mar 19, 2015 58.00 58.39 57.29 57.29 45,291 -0.83(-1.43%)
Mar 18, 2015 58.50 58.75 57.72 58.12 63,615 -0.16(-0.27%)
Mar 17, 2015 56.85 58.60 56.60 58.28 96,033 +1.39(+2.44%)
Mar 16, 2015 56.77 57.10 56.04 56.89 44,479 +0.01(+0.02%)
Mar 13, 2015 55.95 56.97 55.33 56.88 42,163 +0.94(+1.68%)
Mar 12, 2015 55.58 56.16 54.32 55.94 79,035 +0.23(+0.41%)
Mar 11, 2015 54.36 55.71 54.15 55.71 38,508 +1.24(+2.28%)
Mar 10, 2015 56.23 56.23 54.32 54.47 50,477 -1.87(-3.32%)
Mar 09, 2015 57.36 57.56 56.13 56.34 74,097 -0.98(-1.71%)
Mar 06, 2015 54.90 60.63 54.89 57.32 192,272 +2.71(+4.96%)
Mar 05, 2015 55.00 55.06 54.17 54.61 21,752 -0.30(-0.55%)
Mar 04, 2015 55.22 54.65 54.91 37,701 -0.21(-0.38%)
Mar 03, 2015 54.77 55.12 60,359 -1.76(-3.09%)
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.