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, 2017 50.63 50.81 50.38 50.51 80,658 -0.02(-0.04%)
Aug 30, 2017 50.71 50.87 50.41 50.53 60,356 +0.00(+0.00%)
Aug 29, 2017 50.22 50.73 49.74 50.53 81,561 +0.04(+0.08%)
Aug 28, 2017 49.91 50.53 49.72 50.49 107,084 +0.82(+1.65%)
Aug 25, 2017 49.27 49.74 49.02 49.67 18,115 +0.47(+0.96%)
Aug 24, 2017 49.53 49.55 49.05 49.20 12,919 -0.03(-0.06%)
Aug 23, 2017 49.16 49.54 49.02 49.23 22,544 +0.03(+0.06%)
Aug 22, 2017 50.12 50.12 49.12 49.20 19,664 -0.61(-1.22%)
Aug 21, 2017 49.83 50.75 49.72 49.81 37,690 -0.20(-0.40%)
Aug 18, 2017 50.33 50.33 49.40 50.01 16,135 -0.55(-1.09%)
Aug 17, 2017 49.82 51.73 49.74 50.56 44,362 +0.37(+0.74%)
Aug 16, 2017 49.73 50.56 49.73 50.19 25,927 +0.15(+0.30%)
Aug 15, 2017 49.44 50.06 49.29 50.04 32,193 +0.90(+1.83%)
Aug 14, 2017 48.45 49.30 48.45 49.14 16,446 +0.83(+1.72%)
Aug 11, 2017 47.92 48.51 47.57 48.31 14,961 +0.18(+0.37%)
Aug 10, 2017 48.02 48.51 48.01 48.13 20,053 -0.18(-0.37%)
Aug 09, 2017 48.60 49.00 48.08 48.31 40,496 -0.23(-0.47%)
Aug 08, 2017 48.85 49.45 48.50 48.54 24,812 -0.04(-0.08%)
Aug 04, 2017 47.58 48.65 47.58 48.58 43,032 +1.05(+2.21%)
Aug 03, 2017 47.77 48.41 47.41 47.53 35,332 -0.29(-0.61%)
Aug 02, 2017 48.08 48.11 47.55 47.82 36,012 -0.17(-0.35%)
Aug 01, 2017 48.69 48.75 47.84 47.99 26,239 -0.66(-1.36%)
Jul 31, 2017 48.87 49.65 48.55 48.65 35,319 -0.26(-0.53%)
Jul 28, 2017 49.22 50.27 47.05 48.91 72,298 +0.58(+1.20%)
Jul 27, 2017 48.07 48.67 47.82 48.33 34,294 +0.48(+1.00%)
Jul 26, 2017 49.45 49.45 47.70 47.85 25,306 -1.29(-2.63%)
Jul 25, 2017 49.17 49.70 48.90 49.14 8,219 +0.36(+0.74%)
Jul 24, 2017 48.64 48.83 48.38 48.78 11,749 -0.13(-0.27%)
Jul 21, 2017 49.24 49.24 48.47 48.91 19,841 -0.44(-0.89%)
Jul 20, 2017 49.64 49.17 49.35 9,512 -0.29(-0.58%)
Jul 19, 2017 49.10 49.72 49.05 49.64 19,449 +0.53(+1.08%)
Jul 18, 2017 49.70 49.77 48.97 49.11 27,688 -1.21(-2.40%)
Jul 17, 2017 49.17 50.35 48.98 50.32 17,155 +0.96(+1.94%)
Jul 14, 2017 49.23 49.60 49.11 49.36 12,608 +0.17(+0.35%)
Jul 13, 2017 48.21 49.26 48.21 49.19 19,596 +0.89(+1.84%)
Jul 12, 2017 49.38 49.72 48.19 48.30 11,975 -0.99(-2.01%)
Jul 11, 2017 49.34 49.53 49.02 49.29 18,877 +0.43(+0.88%)
Jul 10, 2017 47.13 49.14 47.13 48.86 30,041 +1.53(+3.23%)
Jul 07, 2017 47.52 47.57 46.97 47.33 23,636 -0.24(-0.50%)
Jul 06, 2017 49.51 49.51 47.54 47.57 32,229 -2.22(-4.46%)
Jul 05, 2017 50.10 50.10 49.54 49.79 10,545 -0.21(-0.42%)
Jul 04, 2017 50.10 50.10 49.75 50.00 1,308 +0.16(+0.32%)
Jul 03, 2017 49.84 49.84 49.84 49.84 0 +0.00(+0.00%)
Jun 30, 2017 50.39 50.39 49.59 49.84 24,945 -0.86(-1.70%)
Jun 29, 2017 51.08 51.83 50.29 50.70 18,974 -0.79(-1.53%)
Jun 28, 2017 49.34 51.50 48.84 51.49 54,212 +2.57(+5.25%)
Jun 27, 2017 50.01 50.01 48.85 48.92 25,533 -0.88(-1.77%)
Jun 26, 2017 48.75 50.15 48.75 49.80 52,016 +0.89(+1.82%)
Jun 23, 2017 49.00 49.03 48.54 48.91 9,597 +0.13(+0.27%)
Jun 22, 2017 48.60 49.40 48.51 48.78 27,485 +0.15(+0.31%)
Jun 21, 2017 49.12 49.28 48.42 48.63 14,699 -0.27(-0.55%)
Jun 20, 2017 49.40 49.40 48.61 48.90 11,827 -0.34(-0.69%)
Jun 19, 2017 49.16 49.45 48.92 49.24 19,445 +0.28(+0.57%)
Jun 16, 2017 48.80 49.05 48.48 48.96 16,624 -0.09(-0.18%)
Jun 15, 2017 48.63 49.15 48.56 49.05 15,378 +0.21(+0.43%)
Jun 14, 2017 49.44 49.44 48.40 48.84 19,195 -0.60(-1.21%)
Jun 13, 2017 49.32 49.60 48.76 49.44 10,006 +0.15(+0.30%)
Jun 12, 2017 49.76 50.55 49.23 49.29 12,889 -0.46(-0.92%)
Jun 09, 2017 49.27 49.77 48.87 49.75 19,634 +0.44(+0.89%)
Jun 08, 2017 49.16 49.51 48.73 49.31 17,717 +0.21(+0.43%)
Jun 07, 2017 49.55 49.55 49.08 49.10 20,119 -0.31(-0.63%)
Jun 06, 2017 49.90 49.90 48.86 49.41 20,319 -0.56(-1.12%)
Jun 05, 2017 51.04 51.16 49.88 49.97 16,330 -0.47(-0.93%)
Jun 02, 2017 50.98 50.98 50.08 50.44 17,581 -0.25(-0.49%)
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.