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, 2016 49.03 49.09 48.48 48.93 20,144 -0.28(-0.57%)
Aug 30, 2016 49.16 49.47 49.00 49.21 20,105 +0.28(+0.57%)
Aug 29, 2016 49.03 49.16 48.60 48.93 12,985 +0.29(+0.60%)
Aug 26, 2016 48.85 49.12 48.43 48.64 20,915 +0.11(+0.23%)
Aug 25, 2016 48.04 48.87 47.92 48.53 20,532 +0.17(+0.35%)
Aug 24, 2016 48.67 48.85 48.00 48.36 29,046 -0.37(-0.76%)
Aug 23, 2016 48.50 48.82 48.41 48.73 53,568 +0.46(+0.95%)
Aug 22, 2016 49.05 49.05 48.20 48.27 39,078 -0.90(-1.83%)
Aug 19, 2016 48.91 49.36 48.82 49.17 15,196 +0.09(+0.18%)
Aug 18, 2016 48.98 49.37 48.87 49.08 19,262 -0.14(-0.28%)
Aug 17, 2016 49.00 49.45 48.92 49.22 21,939 +0.36(+0.74%)
Aug 16, 2016 48.88 49.13 48.69 48.86 13,358 +0.06(+0.12%)
Aug 15, 2016 49.05 49.35 48.78 48.80 29,402 -0.06(-0.12%)
Aug 12, 2016 50.74 50.74 48.83 48.86 46,711 -1.93(-3.80%)
Aug 11, 2016 51.32 51.32 50.75 50.79 15,446 -0.60(-1.17%)
Aug 10, 2016 51.85 51.85 51.08 51.39 16,336 -0.19(-0.37%)
Aug 09, 2016 51.35 52.12 51.35 51.58 42,576 +0.11(+0.21%)
Aug 08, 2016 51.60 52.03 51.21 51.47 21,245 -0.17(-0.33%)
Aug 05, 2016 51.10 52.20 51.10 51.64 39,119 +0.82(+1.61%)
Aug 04, 2016 51.09 51.25 50.65 50.82 25,440 -0.01(-0.02%)
Aug 03, 2016 50.86 51.27 50.69 50.83 23,820 -0.11(-0.22%)
Aug 02, 2016 51.29 51.62 50.86 50.94 50,083 -0.48(-0.93%)
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%)
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.