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, 2010 67.80 67.80 65.25 67.00 41,608 -0.15(-0.22%)
Sep 29, 2010 65.88 67.42 65.88 67.15 33,512 +0.65(+0.98%)
Sep 28, 2010 66.10 66.58 65.15 66.50 43,465 +0.35(+0.53%)
Sep 27, 2010 65.66 66.77 65.43 66.15 26,891 +0.50(+0.76%)
Sep 24, 2010 64.31 66.20 64.31 65.65 41,964 +2.33(+3.68%)
Sep 23, 2010 62.70 64.37 62.32 63.32 49,182 +0.07(+0.11%)
Sep 22, 2010 65.08 66.16 62.38 63.25 45,906 -1.83(-2.81%)
Sep 21, 2010 67.62 67.62 64.40 65.08 40,375 -2.22(-3.30%)
Sep 20, 2010 65.53 67.84 64.40 67.30 28,759 +0.85(+1.28%)
Sep 17, 2010 66.60 66.96 65.58 66.45 18,146 +0.62(+0.94%)
Sep 15, 2010 65.50 66.73 65.40 65.83 26,936 +0.22(+0.34%)
Sep 14, 2010 66.12 66.23 65.29 65.61 43,680 -0.51(-0.77%)
Sep 13, 2010 67.25 67.25 66.00 66.12 57,060 -0.18(-0.27%)
Sep 10, 2010 66.54 67.07 66.01 66.30 14,190 -0.31(-0.47%)
Sep 09, 2010 68.75 68.75 66.29 66.61 18,628 -0.29(-0.43%)
Sep 08, 2010 67.31 67.67 66.74 66.90 36,192 -0.39(-0.58%)
Sep 07, 2010 67.47 67.85 66.53 67.29 20,697 -0.18(-0.27%)
Sep 03, 2010 69.50 69.50 67.25 67.47 42,631 -1.00(-1.46%)
Sep 02, 2010 67.16 68.79 66.15 68.47 64,189 +2.26(+3.41%)
Sep 01, 2010 64.00 67.06 64.00 66.21 77,374 +2.27(+3.55%)
Aug 31, 2010 62.57 64.90 62.43 63.94 41,851 +1.58(+2.53%)
Aug 30, 2010 63.03 63.60 62.33 62.36 39,763 -1.09(-1.72%)
Aug 27, 2010 62.76 64.00 61.35 63.45 59,999 +1.57(+2.54%)
Aug 26, 2010 62.70 64.01 61.35 61.88 45,707 -0.06(-0.10%)
Aug 25, 2010 60.60 62.19 59.49 61.94 51,728 +1.27(+2.09%)
Aug 24, 2010 62.40 62.40 59.90 60.67 62,305 -1.26(-2.03%)
Aug 23, 2010 63.37 65.45 61.93 61.93 47,450 -2.08(-3.25%)
Aug 20, 2010 64.04 64.60 63.17 64.01 22,491 -0.07(-0.11%)
Aug 19, 2010 65.69 66.33 63.61 64.08 57,552 -1.83(-2.78%)
Aug 18, 2010 64.11 66.22 64.11 65.91 70,341 +1.62(+2.52%)
Aug 17, 2010 63.63 65.00 63.63 64.29 34,407 +1.29(+2.05%)
Aug 16, 2010 63.23 64.44 62.25 63.00 47,412 +0.42(+0.67%)
Aug 13, 2010 63.31 64.00 62.42 62.58 39,395 -1.20(-1.88%)
Aug 12, 2010 62.50 64.61 61.50 63.78 52,471 +0.68(+1.08%)
Aug 11, 2010 63.95 64.55 62.85 63.10 55,762 -1.98(-3.04%)
Aug 10, 2010 64.29 66.07 63.61 65.08 60,333 +0.58(+0.90%)
Aug 09, 2010 64.37 65.56 64.26 64.50 44,322 +1.02(+1.61%)
Aug 06, 2010 63.30 64.24 62.85 63.48 34,366 -0.16(-0.25%)
Aug 05, 2010 64.17 64.17 62.86 63.64 61,513 -0.23(-0.36%)
Aug 04, 2010 63.40 64.25 63.25 63.87 72,352 +1.37(+2.19%)
Aug 03, 2010 64.49 64.62 62.47 62.50 75,296 +2.26(+3.75%)
Jul 30, 2010 56.29 60.62 55.13 60.24 186,777 +4.72(+8.50%)
Jul 29, 2010 57.02 57.43 54.93 55.52 64,871 -1.10(-1.94%)
Jul 28, 2010 56.80 57.05 55.81 56.62 52,360 -0.05(-0.09%)
Jul 27, 2010 57.06 57.22 55.38 56.67 52,271 -0.04(-0.07%)
Jul 26, 2010 57.11 57.11 56.13 56.71 40,587 -0.23(-0.40%)
Jul 23, 2010 53.65 57.50 53.56 56.94 105,095 +2.84(+5.25%)
Jul 22, 2010 51.71 54.63 51.44 54.10 132,744 +3.26(+6.41%)
Jul 21, 2010 52.95 53.01 50.78 50.84 176,364 -1.59(-3.03%)
Jul 20, 2010 49.27 52.63 49.27 52.43 89,301 +1.76(+3.47%)
Jul 19, 2010 51.00 51.00 49.11 50.67 32,707 +0.11(+0.22%)
Jul 16, 2010 51.90 51.90 50.28 50.56 48,261 -1.04(-2.02%)
Jul 15, 2010 51.62 51.70 50.30 51.60 48,781 -0.50(-0.96%)
Jul 14, 2010 52.26 52.42 51.13 52.10 31,178 -0.88(-1.66%)
Jul 13, 2010 51.12 53.00 51.10 52.98 47,080 +3.07(+6.15%)
Jul 12, 2010 52.20 52.20 49.75 49.91 71,879 -1.11(-2.18%)
Jul 09, 2010 50.52 51.14 49.18 51.02 22,821 +0.50(+0.99%)
Jul 08, 2010 52.00 52.00 48.85 50.52 65,837 -1.58(-3.03%)
Jul 07, 2010 49.06 52.15 49.06 52.10 42,373 +2.16(+4.33%)
Jul 06, 2010 52.25 53.38 48.87 49.94 70,055 -1.20(-2.35%)
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.