Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domtar Corp (NY: 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, 2019 33.96 34.31 33.84 34.20 897,454 +0.32(+0.96%)
Sep 27, 2019 33.48 34.11 33.35 33.88 736,494 +0.60(+1.81%)
Sep 26, 2019 33.06 33.44 33.04 33.27 527,927 -0.05(-0.14%)
Sep 25, 2019 32.26 33.36 32.26 33.32 671,250 +0.98(+3.04%)
Sep 24, 2019 33.69 33.69 32.30 32.34 1,063,536 -1.14(-3.40%)
Sep 23, 2019 32.61 33.70 32.57 33.48 711,533 +0.61(+1.86%)
Sep 20, 2019 32.78 33.67 32.76 32.86 1,393,413 +0.12(+0.38%)
Sep 19, 2019 33.13 33.23 32.63 32.74 636,078 -0.44(-1.32%)
Sep 18, 2019 33.63 33.63 33.14 33.18 670,668 -0.53(-1.56%)
Sep 17, 2019 33.59 33.93 33.05 33.70 755,856 -0.36(-1.07%)
Sep 16, 2019 34.23 34.61 33.89 34.07 708,240 -0.40(-1.16%)
Sep 13, 2019 34.38 34.98 34.33 34.47 826,435 +0.45(+1.32%)
Sep 12, 2019 33.97 34.29 33.48 34.02 592,999 -0.15(-0.45%)
Sep 11, 2019 33.87 34.31 33.10 34.17 598,581 +0.30(+0.87%)
Sep 10, 2019 32.71 33.91 32.71 33.88 628,401 +1.24(+3.80%)
Sep 09, 2019 32.43 32.77 32.29 32.63 688,441 +0.52(+1.61%)
Sep 06, 2019 32.25 32.45 31.96 32.12 603,833 -0.20(-0.62%)
Sep 05, 2019 31.86 32.60 31.86 32.32 477,839 +0.94(+2.98%)
Sep 04, 2019 31.33 31.64 31.13 31.38 697,489 +0.43(+1.39%)
Sep 03, 2019 31.24 31.35 30.64 30.95 751,906 -0.52(-1.64%)
Aug 30, 2019 31.79 32.22 31.21 31.47 1,198,766 -0.30(-0.93%)
Aug 29, 2019 31.22 31.91 31.22 31.77 794,277 +0.86(+2.78%)
Aug 28, 2019 30.31 31.32 30.29 30.91 589,364 +0.45(+1.47%)
Aug 27, 2019 31.37 31.52 30.45 30.46 645,213 -0.64(-2.06%)
Aug 26, 2019 30.75 31.46 30.75 31.10 791,940 +0.60(+1.97%)
Aug 23, 2019 31.54 31.73 30.46 30.50 794,082 -1.27(-4.00%)
Aug 22, 2019 31.95 32.20 31.69 31.77 612,184 -0.20(-0.63%)
Aug 21, 2019 31.96 32.39 31.77 31.97 690,546 +0.23(+0.72%)
Aug 20, 2019 32.35 32.35 31.71 31.74 785,329 -0.65(-2.01%)
Aug 19, 2019 32.75 32.75 32.32 32.39 768,957 +0.35(+1.10%)
Aug 16, 2019 31.92 32.25 31.68 32.03 924,230 +0.29(+0.90%)
Aug 15, 2019 32.47 32.63 31.73 31.75 657,913 -0.65(-2.00%)
Aug 14, 2019 33.10 33.28 32.21 32.40 796,022 -1.26(-3.75%)
Aug 13, 2019 33.27 34.53 33.00 33.66 727,600 +0.32(+0.95%)
Aug 12, 2019 33.69 33.72 33.22 33.34 579,511 -0.53(-1.55%)
Aug 09, 2019 34.96 35.02 33.61 33.87 907,686 -1.38(-3.90%)
Aug 08, 2019 34.62 35.36 34.47 35.24 792,380 +0.93(+2.70%)
Aug 07, 2019 33.94 34.46 33.60 34.32 824,923 -0.01(-0.03%)
Aug 06, 2019 34.38 34.63 33.73 34.33 1,070,828 -0.21(-0.61%)
Aug 05, 2019 33.68 35.19 33.67 34.54 1,021,091 +0.16(+0.47%)
Aug 02, 2019 35.59 35.62 34.28 34.37 1,196,777 -1.60(-4.46%)
Aug 01, 2019 38.44 38.73 35.62 35.98 2,400,150 -4.57(-11.26%)
Jul 31, 2019 40.93 41.07 40.35 40.54 825,532 -0.28(-0.68%)
Jul 30, 2019 39.95 41.05 39.74 40.82 595,332 +0.73(+1.81%)
Jul 29, 2019 40.41 40.52 39.76 40.09 485,589 -0.43(-1.06%)
Jul 26, 2019 40.52 40.87 40.21 40.52 353,588 +0.15(+0.38%)
Jul 25, 2019 40.57 40.70 40.01 40.37 514,900 -0.27(-0.66%)
Jul 24, 2019 39.57 40.84 39.57 40.64 663,539 +0.78(+1.96%)
Jul 23, 2019 39.26 39.99 39.17 39.85 418,002 +0.83(+2.13%)
Jul 22, 2019 39.37 39.52 39.01 39.02 452,100 -0.33(-0.85%)
Jul 19, 2019 39.54 39.73 39.30 39.36 510,017 -0.07(-0.17%)
Jul 18, 2019 38.52 39.57 38.42 39.43 637,716 +0.79(+2.05%)
Jul 17, 2019 39.87 39.94 38.60 38.63 900,193 -1.29(-3.23%)
Jul 16, 2019 39.40 40.70 39.35 39.92 1,124,696 +0.47(+1.19%)
Jul 15, 2019 39.70 39.87 38.92 39.45 650,080 -0.22(-0.55%)
Jul 12, 2019 39.71 39.99 39.45 39.67 603,937 -0.22(-0.55%)
Jul 11, 2019 40.23 40.23 39.43 39.89 698,466 -0.38(-0.95%)
Jul 10, 2019 40.52 40.78 40.17 40.28 616,061 +0.03(+0.07%)
Jul 09, 2019 40.71 40.71 39.86 40.25 813,771 -0.58(-1.43%)
Jul 08, 2019 40.89 41.13 40.60 40.83 618,145 -0.09(-0.21%)
Jul 05, 2019 41.32 41.32 40.39 40.91 548,863 -0.66(-1.59%)
Jul 03, 2019 40.11 41.68 40.11 41.57 541,010 -0.12(-0.30%)
Jul 02, 2019 41.79 42.03 41.47 41.70 740,284 -0.65(-1.53%)
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.