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, 2017 49.49 49.49 48.35 49.13 20,227 +0.16(+0.33%)
May 30, 2017 49.46 49.46 48.51 48.97 33,198 -0.59(-1.19%)
May 29, 2017 49.03 49.69 49.03 49.56 10,382 +0.70(+1.43%)
May 26, 2017 48.72 48.93 48.50 48.86 23,510 -0.09(-0.18%)
May 25, 2017 49.30 49.46 48.52 48.95 34,547 +0.00(+0.00%)
May 24, 2017 49.93 49.93 48.86 48.95 19,804 -0.69(-1.39%)
May 23, 2017 49.92 49.92 48.78 49.64 24,914 +0.00(+0.00%)
May 19, 2017 50.58 50.84 49.60 49.64 30,822 -0.52(-1.04%)
May 18, 2017 50.75 50.75 50.03 50.16 16,559 -0.68(-1.34%)
May 17, 2017 51.45 51.55 50.84 50.84 20,335 -0.98(-1.89%)
May 16, 2017 52.12 52.12 51.56 51.82 15,131 -0.09(-0.17%)
May 15, 2017 51.34 51.96 51.34 51.91 39,292 +0.38(+0.74%)
May 12, 2017 51.76 52.08 51.44 51.53 16,467 -0.53(-1.02%)
May 11, 2017 52.23 52.35 51.40 52.06 24,874 -0.20(-0.38%)
May 10, 2017 52.09 52.60 52.01 52.26 36,895 -0.11(-0.21%)
May 09, 2017 52.15 52.49 51.85 52.37 24,554 +0.58(+1.12%)
May 08, 2017 51.96 52.19 51.60 51.79 26,160 +0.20(+0.39%)
May 05, 2017 51.68 51.92 51.20 51.59 16,177 -0.16(-0.31%)
May 04, 2017 52.10 52.42 51.33 51.75 32,771 -0.41(-0.79%)
May 03, 2017 55.28 55.28 52.16 52.16 22,758 -0.85(-1.60%)
May 02, 2017 54.23 54.23 53.01 53.01 18,632 -0.87(-1.61%)
May 01, 2017 54.13 54.38 53.68 53.88 28,828 -0.26(-0.48%)
Apr 28, 2017 57.20 57.20 53.99 54.14 50,819 -2.97(-5.20%)
Apr 27, 2017 55.00 57.83 55.00 57.11 77,540 +2.65(+4.87%)
Apr 26, 2017 53.15 54.63 53.15 54.46 47,164 +1.17(+2.20%)
Apr 25, 2017 52.10 53.36 52.10 53.29 32,515 +1.38(+2.66%)
Apr 24, 2017 51.39 52.04 51.15 51.91 40,737 +0.96(+1.88%)
Apr 21, 2017 50.53 50.98 50.24 50.95 33,894 +0.85(+1.70%)
Apr 20, 2017 50.23 50.32 49.76 50.10 28,184 +0.32(+0.64%)
Apr 19, 2017 49.72 50.03 49.65 49.78 44,241 +0.36(+0.73%)
Apr 18, 2017 49.77 50.22 49.25 49.42 25,724 -0.53(-1.06%)
Apr 17, 2017 49.01 49.98 48.95 49.95 19,288 +1.03(+2.11%)
Apr 13, 2017 49.28 49.28 48.48 48.92 31,752 -0.30(-0.61%)
Apr 12, 2017 50.66 50.66 49.09 49.22 24,045 -1.26(-2.50%)
Apr 11, 2017 49.36 50.51 49.34 50.48 23,912 +0.69(+1.39%)
Apr 10, 2017 49.23 50.10 49.23 49.79 24,784 +0.38(+0.77%)
Apr 07, 2017 50.10 50.10 49.27 49.41 29,531 -0.75(-1.50%)
Apr 06, 2017 49.49 50.30 49.17 50.16 27,385 +1.01(+2.05%)
Apr 05, 2017 49.30 49.60 48.90 49.15 44,512 +0.45(+0.92%)
Apr 04, 2017 48.27 48.99 48.10 48.70 37,068 +0.76(+1.59%)
Apr 03, 2017 48.75 48.84 47.51 47.94 20,679 -0.61(-1.26%)
Mar 31, 2017 48.66 48.91 48.28 48.55 13,801 +0.07(+0.14%)
Mar 30, 2017 48.27 48.54 47.95 48.48 31,590 -0.06(-0.12%)
Mar 29, 2017 49.98 49.98 48.00 48.54 56,844 -1.26(-2.53%)
Mar 28, 2017 49.70 50.08 49.50 49.80 37,669 +0.16(+0.32%)
Mar 27, 2017 49.89 49.89 49.14 49.64 40,321 -0.37(-0.74%)
Mar 24, 2017 51.01 51.01 49.94 50.01 27,934 -0.58(-1.15%)
Mar 23, 2017 50.25 51.18 50.25 50.59 15,679 +0.18(+0.36%)
Mar 22, 2017 50.28 50.81 50.28 50.41 21,849 -0.17(-0.34%)
Mar 21, 2017 51.03 51.30 50.38 50.58 23,152 -0.79(-1.54%)
Mar 20, 2017 50.83 51.42 50.63 51.37 50,201 +0.13(+0.25%)
Mar 17, 2017 50.25 51.24 50.25 51.24 90,493 +0.78(+1.55%)
Mar 16, 2017 50.77 51.05 50.40 50.46 12,608 -0.21(-0.41%)
Mar 15, 2017 50.60 50.90 50.44 50.67 19,086 +0.13(+0.26%)
Mar 14, 2017 51.00 51.02 50.53 50.54 26,278 -0.51(-1.00%)
Mar 13, 2017 51.51 51.81 50.84 51.05 33,020 -0.21(-0.41%)
Mar 10, 2017 51.00 51.46 50.92 51.26 20,818 +0.38(+0.75%)
Mar 09, 2017 50.89 51.56 50.65 50.88 18,020 -0.46(-0.90%)
Mar 08, 2017 50.49 51.81 50.49 51.34 23,209 +0.88(+1.74%)
Mar 07, 2017 50.00 50.64 49.80 50.46 18,709 +0.32(+0.64%)
Mar 06, 2017 50.78 50.78 50.05 50.14 17,855 -0.70(-1.38%)
Mar 03, 2017 51.49 51.51 50.80 50.84 7,318 -0.43(-0.84%)
Mar 02, 2017 51.04 51.47 50.94 51.27 19,278 +0.23(+0.45%)
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.