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 28, 2012 76.64 77.68 76.18 77.07 35,587 -0.24(-0.31%)
Sep 27, 2012 75.72 77.66 75.52 77.31 58,681 +1.31(+1.72%)
Sep 26, 2012 75.52 76.76 74.64 76.00 42,300 +0.59(+0.78%)
Sep 25, 2012 74.00 76.20 74.00 75.41 51,799 +1.33(+1.80%)
Sep 24, 2012 73.77 74.47 72.50 74.08 18,061 +0.17(+0.23%)
Sep 21, 2012 74.44 75.00 73.84 73.91 15,195 -0.20(-0.27%)
Sep 20, 2012 74.68 74.68 73.85 74.11 14,971 -0.10(-0.13%)
Sep 19, 2012 73.86 74.77 73.61 74.21 16,045 +0.92(+1.26%)
Sep 18, 2012 74.29 75.21 73.15 73.29 22,860 -1.38(-1.85%)
Sep 17, 2012 75.57 75.65 74.35 74.67 19,389 -1.22(-1.61%)
Sep 14, 2012 74.36 76.53 74.36 75.89 28,079 +1.47(+1.98%)
Sep 13, 2012 74.63 74.85 73.87 74.42 16,758 -0.30(-0.40%)
Sep 12, 2012 74.75 74.79 73.26 74.72 13,319 +0.13(+0.17%)
Sep 11, 2012 74.77 75.28 74.38 74.59 15,401 -0.64(-0.85%)
Sep 10, 2012 75.26 76.95 74.60 75.23 15,854 -0.87(-1.14%)
Sep 07, 2012 75.50 77.21 75.50 76.10 23,699 +0.60(+0.79%)
Sep 06, 2012 73.99 75.85 73.91 75.50 44,779 +1.71(+2.32%)
Sep 05, 2012 72.72 73.90 72.64 73.79 29,723 +1.09(+1.50%)
Sep 04, 2012 71.50 72.89 71.24 72.70 20,535 +1.20(+1.68%)
Aug 31, 2012 71.50 71.50 71.50 0 +0.53(+0.75%)
Aug 30, 2012 73.00 73.00 70.93 70.97 16,427 -2.04(-2.79%)
Aug 29, 2012 71.86 73.01 71.59 73.01 15,543 +1.75(+2.46%)
Aug 27, 2012 71.23 71.71 70.76 71.26 10,140 -0.09(-0.13%)
Aug 24, 2012 71.43 71.55 70.69 71.35 18,871 -0.40(-0.56%)
Aug 23, 2012 71.64 72.16 71.40 71.75 14,394 -0.40(-0.55%)
Aug 22, 2012 72.50 72.58 71.24 72.15 39,394 -0.35(-0.48%)
Aug 21, 2012 72.48 72.91 72.21 72.50 38,514 -0.52(-0.71%)
Aug 20, 2012 72.55 73.06 71.72 73.02 19,409 +0.45(+0.62%)
Aug 17, 2012 73.04 73.04 72.21 72.57 10,401 -0.22(-0.30%)
Aug 16, 2012 72.99 73.42 72.15 72.79 15,641 +0.48(+0.66%)
Aug 15, 2012 72.89 73.20 71.81 72.31 20,571 -0.93(-1.27%)
Aug 14, 2012 75.19 75.19 72.94 73.24 20,332 -1.23(-1.65%)
Aug 13, 2012 72.62 74.48 72.62 74.47 43,385 +1.86(+2.56%)
Aug 11, 2012 71.99 73.07 71.86 72.61 18,570 +0.00(+0.00%)
Aug 10, 2012 71.99 73.07 71.86 72.61 18,570 +0.32(+0.44%)
Aug 09, 2012 71.66 72.74 71.66 72.29 22,661 +0.23(+0.32%)
Aug 08, 2012 71.55 72.20 71.12 72.06 29,599 -0.36(-0.50%)
Aug 07, 2012 73.34 73.34 72.41 72.42 25,215 +1.17(+1.64%)
Aug 03, 2012 71.25 71.25 71.25 0 +1.00(+1.42%)
Aug 02, 2012 72.50 72.57 70.25 70.25 57,762 -3.09(-4.21%)
Aug 01, 2012 74.56 74.80 73.22 73.34 40,677 -1.16(-1.56%)
Jul 31, 2012 74.75 75.16 74.00 74.50 37,278 -0.46(-0.61%)
Jul 30, 2012 73.14 75.60 73.14 74.96 47,670 +2.30(+3.17%)
Jul 27, 2012 72.66 74.00 72.16 72.66 51,825 -1.39(-1.88%)
Jul 26, 2012 73.33 75.22 73.33 74.05 72,341 +0.55(+0.75%)
Jul 25, 2012 75.56 76.13 73.36 73.50 21,121 -2.00(-2.65%)
Jul 24, 2012 76.16 76.50 75.26 75.50 20,853 -0.57(-0.75%)
Jul 23, 2012 75.91 76.54 74.92 76.07 19,514 -0.70(-0.91%)
Jul 20, 2012 76.85 77.17 75.43 76.77 23,352 -0.78(-1.01%)
Jul 19, 2012 79.10 79.10 77.28 77.55 15,307 -1.38(-1.75%)
Jul 18, 2012 77.04 79.43 76.63 78.93 24,706 +1.89(+2.45%)
Jul 17, 2012 76.12 77.72 75.61 77.04 19,430 +1.37(+1.81%)
Jul 16, 2012 75.93 76.18 74.88 75.67 15,875 -0.67(-0.88%)
Jul 13, 2012 76.03 77.14 75.79 76.34 20,990 +0.77(+1.02%)
Jul 12, 2012 75.51 75.99 74.40 75.57 24,780 -0.21(-0.28%)
Jul 11, 2012 76.35 77.31 75.34 75.78 30,299 -0.79(-1.03%)
Jul 10, 2012 77.30 78.76 75.66 76.57 56,593 -3.28(-4.11%)
Jul 09, 2012 79.99 79.99 78.96 79.85 15,359 +0.12(+0.15%)
Jul 06, 2012 79.04 79.78 78.80 79.73 9,717 +0.39(+0.49%)
Jul 05, 2012 79.55 80.04 79.05 79.34 16,429 -0.55(-0.69%)
Jul 04, 2012 79.56 80.70 79.56 79.89 2,718 -0.11(-0.14%)
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.