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 (%)
Jan 31, 2012 86.79 87.53 86.07 86.76 13,022 +0.25(+0.29%)
Jan 30, 2012 87.79 87.79 86.13 86.51 70,882 -1.30(-1.48%)
Jan 27, 2012 87.00 87.91 86.95 87.81 13,372 +0.14(+0.16%)
Jan 26, 2012 88.69 88.92 87.39 87.67 17,684 +0.48(+0.55%)
Jan 25, 2012 87.99 87.99 86.83 87.19 24,003 -1.19(-1.35%)
Jan 24, 2012 87.50 89.14 87.50 88.38 18,055 +0.46(+0.52%)
Jan 23, 2012 88.97 89.01 87.62 87.92 20,117 -0.74(-0.83%)
Jan 20, 2012 89.08 89.86 88.06 88.66 13,039 -0.06(-0.07%)
Jan 19, 2012 87.52 89.37 87.52 88.72 14,549 +0.98(+1.12%)
Jan 18, 2012 88.29 88.29 87.40 87.74 15,498 -0.11(-0.13%)
Jan 17, 2012 89.92 89.92 87.68 87.85 31,598 -1.30(-1.46%)
Jan 16, 2012 88.00 90.36 88.00 89.15 10,623 +0.97(+1.10%)
Jan 13, 2012 87.82 88.66 87.65 88.18 14,135 +0.07(+0.08%)
Jan 12, 2012 88.49 88.49 87.43 88.11 16,686 +0.25(+0.28%)
Jan 11, 2012 88.00 88.44 87.55 87.86 13,410 +0.07(+0.08%)
Jan 10, 2012 87.89 89.28 87.64 87.79 31,553 +0.40(+0.46%)
Jan 09, 2012 88.82 88.82 87.14 87.39 29,738 -1.16(-1.31%)
Jan 06, 2012 87.29 89.75 87.29 88.55 25,734 +1.22(+1.40%)
Jan 05, 2012 85.21 87.65 84.86 87.33 24,461 +1.92(+2.25%)
Jan 04, 2012 84.52 85.92 84.05 85.41 19,470 +3.90(+4.78%)
Dec 30, 2011 82.46 82.68 81.50 81.51 22,267 -0.88(-1.07%)
Dec 29, 2011 81.75 82.77 81.65 82.39 8,629 +0.78(+0.96%)
Dec 28, 2011 81.70 82.44 81.28 81.61 9,807 -0.36(-0.44%)
Dec 23, 2011 81.98 81.97 81.97 81.97 13,371 -0.05(-0.06%)
Dec 21, 2011 80.75 82.47 80.75 82.02 40,108 +1.29(+1.60%)
Dec 20, 2011 79.61 81.34 79.60 80.73 28,013 +1.71(+2.16%)
Dec 19, 2011 81.51 81.86 78.84 79.02 26,771 -2.49(-3.05%)
Dec 16, 2011 81.34 83.02 80.78 81.51 40,358 +0.06(+0.07%)
Dec 15, 2011 78.35 81.58 78.10 81.45 78,879 +3.87(+4.99%)
Dec 14, 2011 76.93 78.47 76.66 77.58 33,985 +0.64(+0.83%)
Dec 13, 2011 80.28 80.34 76.22 76.94 33,392 -2.71(-3.40%)
Dec 12, 2011 78.63 79.81 78.06 79.65 26,054 +0.20(+0.25%)
Dec 09, 2011 78.20 79.90 78.20 79.45 14,538 +2.06(+2.66%)
Dec 08, 2011 79.51 79.64 77.39 77.39 22,963 -2.60(-3.25%)
Dec 07, 2011 80.20 80.20 78.88 79.99 18,910 -1.09(-1.34%)
Dec 06, 2011 81.01 81.65 80.21 81.08 17,287 -0.08(-0.10%)
Dec 05, 2011 81.99 82.02 80.60 81.16 13,151 +0.45(+0.56%)
Dec 02, 2011 80.25 82.05 80.20 80.71 29,332 +1.39(+1.75%)
Dec 01, 2011 80.00 80.73 79.22 79.32 14,633 -0.82(-1.02%)
Nov 30, 2011 78.89 80.63 78.75 80.14 17,723 +3.40(+4.43%)
Nov 29, 2011 76.34 77.10 75.51 76.74 14,706 +0.84(+1.11%)
Nov 28, 2011 76.37 76.81 75.14 75.90 17,846 +1.39(+1.87%)
Nov 25, 2011 74.96 75.99 74.51 74.51 5,819 -0.45(-0.60%)
Nov 24, 2011 74.71 74.96 74.71 74.96 700 +0.25(+0.33%)
Nov 23, 2011 76.17 76.17 73.47 74.71 33,059 -2.17(-2.82%)
Nov 22, 2011 78.35 78.52 76.41 76.88 34,203 -2.24(-2.83%)
Nov 21, 2011 78.14 79.47 77.69 79.12 31,923 -0.76(-0.95%)
Nov 18, 2011 79.50 80.38 78.60 79.88 21,207 +0.82(+1.04%)
Nov 17, 2011 79.00 80.51 78.63 79.06 34,929 -0.22(-0.28%)
Nov 16, 2011 80.41 80.73 78.75 79.28 37,880 -1.13(-1.41%)
Nov 15, 2011 80.68 81.63 80.12 80.41 27,268 +0.52(+0.65%)
Nov 14, 2011 80.61 81.25 79.30 79.89 33,250 -1.12(-1.38%)
Nov 11, 2011 81.37 82.13 80.63 81.01 34,061 +0.27(+0.33%)
Nov 10, 2011 81.22 82.07 80.07 80.74 37,453 +0.07(+0.09%)
Nov 09, 2011 82.61 82.90 80.65 80.67 53,100 -3.56(-4.23%)
Nov 08, 2011 83.50 84.82 81.91 84.23 37,551 +1.06(+1.27%)
Nov 07, 2011 83.81 84.06 82.39 83.17 55,346 -0.60(-0.72%)
Nov 04, 2011 83.30 84.11 81.96 83.77 34,245 +0.19(+0.23%)
Nov 03, 2011 81.82 83.84 81.24 83.58 54,015 +2.05(+2.51%)
Nov 02, 2011 79.40 81.81 79.40 81.53 60,745 +2.37(+2.99%)
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.