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 (%)
Aug 31, 2020 38.71 38.71 37.04 37.06 42,740 -1.89(-4.85%)
Aug 28, 2020 38.10 39.15 38.10 38.95 41,686 +0.70(+1.83%)
Aug 27, 2020 37.17 38.27 36.97 38.25 45,227 +1.27(+3.43%)
Aug 26, 2020 37.69 37.97 36.98 36.98 33,382 -0.86(-2.27%)
Aug 25, 2020 39.06 39.22 37.69 37.84 32,338 -0.87(-2.25%)
Aug 24, 2020 37.29 38.83 37.29 38.71 28,211 +1.58(+4.26%)
Aug 21, 2020 36.95 37.76 36.81 37.13 54,407 -0.21(-0.56%)
Aug 20, 2020 37.56 38.26 37.04 37.34 26,397 -0.96(-2.51%)
Aug 19, 2020 38.57 39.13 38.17 38.30 47,399 -0.57(-1.47%)
Aug 18, 2020 39.98 39.98 38.78 38.87 32,945 -1.16(-2.90%)
Aug 17, 2020 40.01 40.97 40.01 40.03 35,804 -0.55(-1.36%)
Aug 14, 2020 40.06 40.80 39.37 40.58 43,414 +0.92(+2.32%)
Aug 13, 2020 38.67 40.03 38.42 39.66 73,058 +1.24(+3.23%)
Aug 12, 2020 38.71 38.85 37.29 38.42 53,619 +0.32(+0.84%)
Aug 11, 2020 37.64 38.82 37.53 38.10 57,915 +0.70(+1.87%)
Aug 10, 2020 37.01 37.58 36.00 37.40 55,907 -0.55(-1.45%)
Aug 07, 2020 33.00 38.91 33.00 37.95 202,766 +7.98(+26.63%)
Aug 06, 2020 28.93 30.09 28.50 29.97 44,945 +1.07(+3.70%)
Aug 05, 2020 28.69 29.25 28.31 28.90 31,738 +0.49(+1.72%)
Aug 04, 2020 28.61 28.61 28.04 28.41 18,473 +0.25(+0.89%)
Jul 31, 2020 28.16 28.16 28.16 0 -0.04(-0.14%)
Jul 30, 2020 28.85 28.85 27.60 28.20 28,860 -0.91(-3.13%)
Jul 29, 2020 28.88 29.30 28.57 29.11 22,583 +0.26(+0.90%)
Jul 28, 2020 29.11 29.47 28.72 28.85 26,122 -0.83(-2.80%)
Jul 27, 2020 29.25 29.68 28.83 29.68 36,227 +0.26(+0.88%)
Jul 24, 2020 29.34 29.73 29.23 29.42 28,649 +0.30(+1.03%)
Jul 23, 2020 29.42 29.54 28.87 29.12 31,239 -0.08(-0.27%)
Jul 22, 2020 29.88 30.28 29.12 29.20 42,115 -0.87(-2.89%)
Jul 21, 2020 29.67 30.20 29.57 30.07 35,464 +0.58(+1.97%)
Jul 20, 2020 29.91 30.25 29.35 29.49 62,809 -0.88(-2.90%)
Jul 17, 2020 29.70 30.55 29.70 30.37 42,291 +0.64(+2.15%)
Jul 16, 2020 28.99 29.88 28.99 29.73 42,207 +0.51(+1.75%)
Jul 15, 2020 29.89 30.20 28.90 29.22 34,848 +0.21(+0.72%)
Jul 14, 2020 28.42 29.35 28.12 29.01 75,779 +0.66(+2.33%)
Jul 13, 2020 28.56 28.99 27.69 28.35 85,263 +0.00(+0.00%)
Jul 10, 2020 26.11 28.44 26.11 28.35 63,846 +2.18(+8.33%)
Jul 09, 2020 26.07 26.32 25.29 26.17 39,470 -0.16(-0.61%)
Jul 08, 2020 27.34 27.49 26.02 26.33 61,321 -0.93(-3.41%)
Jul 07, 2020 27.95 28.30 27.26 27.26 30,581 -1.22(-4.28%)
Jul 06, 2020 27.87 28.82 27.87 28.48 44,944 +1.02(+3.71%)
Jul 03, 2020 27.91 28.21 27.46 27.46 9,826 -0.45(-1.61%)
Jul 02, 2020 27.81 28.56 27.40 27.91 32,588 -0.66(-2.31%)
Jun 30, 2020 28.57 28.57 28.57 0 -0.31(-1.07%)
Jun 29, 2020 27.09 29.45 27.09 28.88 46,968 +2.07(+7.72%)
Jun 26, 2020 28.30 28.49 26.78 26.81 65,205 -1.82(-6.36%)
Jun 25, 2020 28.65 28.89 27.37 28.63 162,269 -0.16(-0.56%)
Jun 24, 2020 29.28 29.43 28.47 28.79 51,844 -0.86(-2.90%)
Jun 23, 2020 30.67 31.07 29.59 29.65 76,742 -0.36(-1.20%)
Jun 22, 2020 30.68 30.68 29.88 30.01 38,032 -0.90(-2.91%)
Jun 19, 2020 30.69 31.10 29.84 30.91 71,102 +0.69(+2.28%)
Jun 18, 2020 30.44 30.65 29.96 30.22 44,141 -0.66(-2.14%)
Jun 17, 2020 31.37 31.37 30.21 30.88 32,794 -0.17(-0.55%)
Jun 16, 2020 32.89 33.14 30.89 31.05 82,273 -0.44(-1.40%)
Jun 15, 2020 28.43 31.69 27.80 31.49 136,765 +2.14(+7.29%)
Jun 12, 2020 29.68 29.68 28.40 29.35 58,435 +0.80(+2.80%)
Jun 11, 2020 29.98 30.01 28.28 28.55 68,258 -2.20(-7.15%)
Jun 10, 2020 32.93 32.93 30.54 30.75 56,875 -2.31(-6.99%)
Jun 09, 2020 34.37 34.37 32.86 33.06 67,750 -1.21(-3.53%)
Jun 08, 2020 33.32 34.38 33.32 34.27 42,116 +1.29(+3.91%)
Jun 05, 2020 33.19 33.97 31.87 32.98 100,282 +0.60(+1.85%)
Jun 04, 2020 30.85 32.60 30.85 32.38 60,871 +0.69(+2.18%)
Jun 03, 2020 30.01 31.69 29.75 31.69 63,021 +2.19(+7.42%)
Jun 02, 2020 28.76 29.80 28.51 29.50 36,748 +1.00(+3.51%)
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.