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 (%)
Jul 29, 2016 51.42 51.42 51.42 0 -0.61(-1.17%)
Jul 28, 2016 52.55 52.61 51.92 52.03 53,458 -0.10(-0.19%)
Jul 27, 2016 49.35 52.84 48.88 52.13 119,837 +5.51(+11.82%)
Jul 26, 2016 46.28 46.67 46.02 46.62 26,513 +0.66(+1.44%)
Jul 25, 2016 45.90 46.23 45.29 45.96 35,242 +0.15(+0.33%)
Jul 22, 2016 45.45 46.10 45.30 45.81 21,660 +0.28(+0.61%)
Jul 21, 2016 45.00 45.96 45.00 45.53 37,501 +0.21(+0.46%)
Jul 20, 2016 45.40 45.78 45.18 45.32 34,690 +0.12(+0.27%)
Jul 19, 2016 44.80 45.87 44.80 45.20 42,480 -0.29(-0.64%)
Jul 18, 2016 45.95 45.98 45.47 45.49 36,865 -0.36(-0.79%)
Jul 15, 2016 45.37 46.28 45.37 45.85 23,743 +0.48(+1.06%)
Jul 14, 2016 45.31 45.75 45.31 45.37 39,595 +0.09(+0.20%)
Jul 13, 2016 45.31 45.51 45.11 45.28 44,335 -0.03(-0.07%)
Jul 12, 2016 44.90 45.44 44.87 45.31 35,575 +0.74(+1.66%)
Jul 11, 2016 43.71 44.73 43.71 44.57 33,126 +1.25(+2.89%)
Jul 08, 2016 44.36 44.36 43.32 36,810 -1.04(-2.34%)
Jul 07, 2016 45.10 45.14 44.18 44.36 14,123 +0.07(+0.16%)
Jul 05, 2016 45.49 45.51 43.91 44.29 45,860 -1.19(-2.62%)
Jul 04, 2016 45.40 45.70 45.34 45.48 8,675 +0.27(+0.60%)
Jun 30, 2016 45.21 45.21 45.21 0 +0.24(+0.53%)
Jun 29, 2016 44.41 44.99 44.19 44.97 44,077 +1.11(+2.53%)
Jun 28, 2016 44.58 44.60 43.77 43.86 34,990 -0.23(-0.52%)
Jun 27, 2016 46.00 46.00 43.56 44.09 24,786 -1.86(-4.05%)
Jun 24, 2016 46.40 46.41 45.87 45.95 45,807 -1.87(-3.91%)
Jun 23, 2016 47.51 47.82 47.24 47.82 13,008 +0.73(+1.55%)
Jun 22, 2016 47.67 47.76 47.04 47.09 12,845 -0.39(-0.82%)
Jun 21, 2016 47.58 47.70 47.14 47.48 11,494 -0.21(-0.44%)
Jun 20, 2016 48.18 48.18 47.66 47.69 21,848 +0.40(+0.85%)
Jun 17, 2016 47.40 47.51 46.98 47.29 11,206 -0.16(-0.34%)
Jun 16, 2016 47.51 47.51 46.93 47.45 32,105 -0.06(-0.13%)
Jun 15, 2016 47.70 48.59 47.50 47.51 14,170 +0.00(+0.00%)
Jun 14, 2016 47.34 47.54 47.00 47.51 22,474 +0.26(+0.55%)
Jun 13, 2016 48.27 48.27 47.25 47.25 49,052 -1.04(-2.15%)
Jun 10, 2016 48.40 48.48 47.72 48.29 22,713 -0.46(-0.94%)
Jun 09, 2016 49.42 49.42 48.69 48.75 14,134 -1.13(-2.27%)
Jun 08, 2016 49.65 50.00 49.50 49.88 17,149 +0.23(+0.46%)
Jun 07, 2016 49.38 49.89 48.98 49.65 15,266 +0.60(+1.22%)
Jun 06, 2016 49.35 49.65 49.04 49.05 12,854 -0.14(-0.28%)
Jun 03, 2016 50.50 50.50 49.14 49.19 23,104 -1.51(-2.98%)
Jun 02, 2016 50.55 50.79 50.30 50.70 23,292 +0.45(+0.90%)
Jun 01, 2016 50.50 50.50 50.04 50.25 12,066 -0.39(-0.77%)
May 31, 2016 50.87 51.00 50.25 50.64 23,781 -0.04(-0.08%)
May 30, 2016 51.10 51.10 50.68 50.68 2,951 -0.01(-0.02%)
May 27, 2016 50.01 50.77 50.01 50.69 23,368 +0.76(+1.52%)
May 26, 2016 49.97 50.16 49.63 49.93 23,958 +0.04(+0.08%)
May 25, 2016 50.50 50.75 49.89 49.89 26,226 -0.57(-1.13%)
May 24, 2016 51.32 51.32 49.93 50.46 22,904 +0.61(+1.22%)
May 20, 2016 49.85 49.85 49.85 0 +1.35(+2.78%)
May 19, 2016 48.44 48.50 47.66 48.50 27,631 +0.39(+0.81%)
May 18, 2016 48.72 48.83 47.92 48.11 54,203 -0.04(-0.08%)
May 17, 2016 48.34 48.78 48.05 48.15 93,868 -0.45(-0.93%)
May 16, 2016 48.50 49.05 48.23 48.60 30,037 +0.45(+0.93%)
May 13, 2016 48.37 48.64 47.95 48.15 15,212 -0.22(-0.45%)
May 12, 2016 49.05 49.05 48.14 48.37 12,039 -0.39(-0.80%)
May 11, 2016 48.37 49.57 48.37 48.76 32,966 +0.32(+0.66%)
May 10, 2016 48.21 48.61 48.11 48.44 24,831 +0.49(+1.02%)
May 09, 2016 48.39 48.39 47.69 47.95 13,280 -0.49(-1.01%)
May 06, 2016 47.31 48.70 47.27 48.44 29,668 +1.00(+2.11%)
May 05, 2016 47.70 48.17 47.42 47.44 16,630 -0.45(-0.94%)
May 04, 2016 47.42 48.04 47.36 47.89 16,930 +0.46(+0.97%)
May 03, 2016 48.45 48.46 46.70 47.43 36,226 -1.23(-2.53%)
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.