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 (%)
Sep 30, 2021 70.09 70.09 69.23 69.23 1,567 -1.01(-1.44%)
Sep 29, 2021 70.19 70.34 70.15 70.24 1,561 +0.35(+0.50%)
Sep 28, 2021 69.96 70.05 69.88 69.89 1,325 +0.28(+0.40%)
Sep 27, 2021 69.74 69.87 69.59 69.61 2,015 +0.00(+0.00%)
Sep 24, 2021 69.86 69.95 69.61 69.61 2,052 -0.13(-0.19%)
Sep 23, 2021 69.58 69.76 69.56 69.74 2,500 -0.30(-0.43%)
Sep 22, 2021 70.32 70.32 70.02 70.04 2,612 -0.36(-0.51%)
Sep 21, 2021 70.30 70.60 70.27 70.40 2,863 +0.03(+0.04%)
Sep 20, 2021 70.25 70.57 70.12 70.37 6,151 +0.44(+0.63%)
Sep 17, 2021 69.70 70.14 69.70 69.93 5,969 +0.10(+0.14%)
Sep 16, 2021 69.52 69.86 69.52 69.83 2,333 +0.33(+0.47%)
Sep 15, 2021 69.62 69.68 69.32 69.50 4,200 -0.23(-0.33%)
Sep 14, 2021 69.33 69.77 69.33 69.73 3,600 +0.15(+0.22%)
Sep 13, 2021 69.53 69.63 69.53 69.58 3,203 -0.12(-0.17%)
Sep 10, 2021 69.21 69.70 69.18 69.70 1,538 +0.18(+0.26%)
Sep 09, 2021 69.61 69.71 69.52 69.52 1,663 -0.28(-0.40%)
Sep 08, 2021 69.51 70.25 69.51 69.80 5,303 +0.20(+0.29%)
Sep 07, 2021 69.28 69.67 69.28 69.60 6,047 +0.62(+0.90%)
Sep 03, 2021 68.98 68.98 68.98 0 -0.04(-0.06%)
Sep 02, 2021 69.24 69.35 69.02 69.02 3,579 -0.39(-0.56%)
Sep 01, 2021 69.19 69.41 69.19 69.41 8,028 +0.24(+0.35%)
Aug 31, 2021 69.15 69.42 69.09 69.17 3,391 +0.14(+0.20%)
Aug 30, 2021 69.06 69.21 68.98 69.03 7,438 -0.15(-0.22%)
Aug 27, 2021 69.52 69.57 69.18 69.18 1,626 -0.29(-0.42%)
Aug 26, 2021 69.22 69.57 69.22 69.47 2,026 +0.47(+0.68%)
Aug 25, 2021 69.30 69.33 69.00 69.00 7,247 +0.06(+0.09%)
Aug 24, 2021 69.44 69.44 68.94 68.94 1,622 -0.40(-0.58%)
Aug 23, 2021 69.81 69.81 69.28 69.34 5,200 -0.89(-1.27%)
Aug 20, 2021 70.31 70.68 70.19 70.23 6,741 -0.08(-0.11%)
Aug 19, 2021 69.60 70.31 69.60 70.31 5,044 +1.01(+1.46%)
Aug 18, 2021 69.00 69.35 69.12 69.30 4,458 +0.18(+0.26%)
Aug 17, 2021 68.87 69.12 68.72 69.12 5,055 +0.57(+0.83%)
Aug 16, 2021 68.76 68.78 68.55 68.55 2,890 -0.01(-0.01%)
Aug 13, 2021 68.59 68.66 68.56 68.56 3,277 +0.02(+0.03%)
Aug 12, 2021 68.49 68.60 68.41 68.54 4,038 +0.13(+0.19%)
Aug 11, 2021 68.69 68.69 68.41 68.41 2,876 -0.17(-0.25%)
Aug 10, 2021 68.79 68.85 68.58 68.58 1,725 -0.19(-0.28%)
Aug 09, 2021 68.90 68.90 68.64 68.77 1,700 +0.04(+0.06%)
Aug 06, 2021 68.18 68.99 68.18 68.73 2,898 +0.42(+0.61%)
Aug 05, 2021 68.35 68.46 68.24 68.31 2,838 -0.20(-0.29%)
Aug 04, 2021 68.85 68.88 68.46 68.51 4,800 -0.29(-0.42%)
Aug 03, 2021 68.90 69.10 68.77 68.80 3,552 +0.27(+0.39%)
Jul 30, 2021 68.53 68.53 68.53 0 +0.07(+0.10%)
Jul 29, 2021 68.79 68.79 68.40 68.46 3,661 -0.46(-0.67%)
Jul 28, 2021 69.16 69.26 68.86 68.92 4,050 -0.41(-0.59%)
Jul 27, 2021 69.10 69.39 69.10 69.33 6,566 +0.35(+0.51%)
Jul 26, 2021 69.19 69.32 68.98 68.98 6,177 -0.21(-0.30%)
Jul 23, 2021 69.29 69.32 69.19 69.19 3,050 -0.08(-0.12%)
Jul 22, 2021 68.97 69.38 68.97 69.27 3,926 +0.10(+0.14%)
Jul 21, 2021 69.40 69.46 68.73 69.17 6,095 -0.37(-0.53%)
Jul 20, 2021 69.87 70.07 69.45 69.54 4,816 -0.17(-0.24%)
Jul 19, 2021 69.80 69.90 69.63 69.71 22,180 +0.63(+0.91%)
Jul 16, 2021 68.90 69.11 68.79 69.08 10,488 +0.18(+0.26%)
Jul 15, 2021 68.63 69.09 68.57 68.90 8,394 +0.51(+0.75%)
Jul 14, 2021 68.10 68.47 68.10 68.39 6,278 +0.05(+0.07%)
Jul 13, 2021 68.22 68.66 68.22 68.34 10,499 +0.15(+0.22%)
Jul 12, 2021 68.41 68.41 68.18 68.19 8,735 +0.10(+0.15%)
Jul 09, 2021 68.87 68.87 68.09 68.09 9,120 -0.64(-0.93%)
Jul 08, 2021 68.42 68.95 68.42 68.73 10,361 +0.11(+0.16%)
Jul 07, 2021 68.26 68.67 68.22 68.62 13,137 +0.16(+0.23%)
Jul 06, 2021 68.10 68.52 68.02 68.46 19,769 -1.53(-2.19%)
Jul 05, 2021 67.40 69.99 67.15 69.99 8,368 +2.36(+3.49%)
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.