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 (%)
Oct 30, 2015 33.78 34.96 33.22 33.76 1,206,069 +0.73(+2.21%)
Oct 29, 2015 33.51 33.67 32.87 33.04 1,031,363 -0.38(-1.15%)
Oct 28, 2015 32.40 33.53 32.34 33.42 803,213 +1.01(+3.11%)
Oct 27, 2015 32.94 33.01 32.10 32.41 681,978 -0.66(-2.01%)
Oct 26, 2015 33.60 33.60 32.92 33.08 388,671 -0.48(-1.44%)
Oct 23, 2015 33.24 33.63 32.99 33.56 529,282 +0.66(+1.99%)
Oct 22, 2015 32.54 32.92 32.37 32.90 549,537 +0.73(+2.26%)
Oct 21, 2015 32.59 32.70 32.11 32.18 369,046 -0.35(-1.08%)
Oct 20, 2015 32.79 33.07 32.45 32.53 542,789 -0.24(-0.72%)
Oct 19, 2015 32.72 32.81 32.45 32.77 346,740 -0.12(-0.37%)
Oct 16, 2015 33.04 33.12 32.51 32.89 527,651 -0.07(-0.20%)
Oct 15, 2015 32.65 33.02 32.17 32.95 425,094 +0.24(+0.73%)
Oct 14, 2015 32.68 33.06 32.43 32.72 312,670 +0.10(+0.30%)
Oct 13, 2015 32.45 33.19 32.42 32.62 602,512 +0.07(+0.23%)
Oct 12, 2015 32.87 32.91 32.37 32.54 430,811 -0.14(-0.43%)
Oct 09, 2015 32.47 33.04 32.41 32.68 735,153 +0.47(+1.47%)
Oct 08, 2015 31.45 32.29 31.45 32.21 518,845 +0.72(+2.29%)
Oct 07, 2015 31.11 31.92 30.98 31.49 856,988 +0.69(+2.23%)
Oct 06, 2015 30.76 31.37 30.72 30.80 653,820 -0.12(-0.40%)
Oct 05, 2015 29.99 31.19 29.97 30.92 1,042,724 +1.37(+4.63%)
Oct 02, 2015 29.08 29.57 28.85 29.56 951,847 +0.09(+0.31%)
Oct 01, 2015 29.38 30.00 29.24 29.47 523,125 +0.20(+0.67%)
Sep 30, 2015 29.29 29.53 28.93 29.27 1,172,559 +0.26(+0.90%)
Sep 29, 2015 28.67 29.15 28.50 29.01 893,383 +0.28(+0.96%)
Sep 28, 2015 29.62 29.83 28.71 28.73 581,513 -1.11(-3.72%)
Sep 25, 2015 30.45 30.45 29.81 29.84 470,410 -0.29(-0.97%)
Sep 24, 2015 29.78 30.21 29.48 30.13 814,062 +0.15(+0.51%)
Sep 23, 2015 30.34 30.46 29.91 29.98 788,439 -0.36(-1.17%)
Sep 22, 2015 30.59 31.02 30.23 30.34 716,449 -0.75(-2.42%)
Sep 21, 2015 31.12 31.47 30.92 31.09 384,081 +0.19(+0.63%)
Sep 18, 2015 31.34 31.40 30.79 30.89 886,308 -0.76(-2.40%)
Sep 17, 2015 31.99 32.19 31.61 31.65 650,390 -0.22(-0.69%)
Sep 16, 2015 31.17 31.97 31.10 31.87 392,431 +0.79(+2.55%)
Sep 15, 2015 31.33 31.51 31.04 31.08 935,214 -0.25(-0.80%)
Sep 14, 2015 31.62 31.70 31.29 31.33 977,102 -0.27(-0.85%)
Sep 11, 2015 31.70 31.89 31.51 31.60 623,037 -0.23(-0.74%)
Sep 10, 2015 31.86 32.22 31.56 31.83 1,113,153 -0.13(-0.41%)
Sep 09, 2015 32.61 32.84 31.78 31.96 903,927 -0.45(-1.37%)
Sep 08, 2015 32.12 32.45 31.78 32.41 525,250 +0.92(+2.93%)
Sep 04, 2015 31.05 31.48 31.48 31.48 876,373 -0.02(-0.05%)
Sep 03, 2015 31.53 32.09 31.19 31.50 882,696 +0.32(+1.04%)
Sep 02, 2015 31.57 31.57 30.89 31.18 1,394,208 -0.08(-0.26%)
Sep 01, 2015 31.87 32.12 31.05 31.26 1,209,704 -1.30(-3.98%)
Aug 31, 2015 32.21 32.88 31.97 32.55 1,071,639 +0.19(+0.58%)
Aug 28, 2015 31.57 32.65 31.40 32.37 1,219,727 +0.69(+2.17%)
Aug 27, 2015 31.01 31.91 30.76 31.68 1,176,548 +1.03(+3.35%)
Aug 26, 2015 29.87 30.76 29.65 30.65 1,287,035 +1.33(+4.53%)
Aug 25, 2015 30.92 30.92 29.31 29.32 899,419 -0.62(-2.08%)
Aug 24, 2015 29.78 31.06 28.94 29.95 1,339,623 -1.44(-4.59%)
Aug 21, 2015 32.93 33.11 31.31 31.39 2,485,202 -1.72(-5.18%)
Aug 20, 2015 31.14 33.23 30.67 33.10 2,969,579 +1.60(+5.09%)
Aug 19, 2015 31.54 31.68 30.96 31.50 994,010 -0.36(-1.12%)
Aug 18, 2015 32.21 32.33 31.69 31.86 481,665 -0.27(-0.83%)
Aug 17, 2015 31.63 32.13 31.35 32.12 927,509 +0.39(+1.22%)
Aug 14, 2015 31.56 32.01 31.56 31.74 790,406 +0.10(+0.31%)
Aug 13, 2015 31.97 32.10 31.61 31.64 795,716 -0.20(-0.64%)
Aug 12, 2015 31.91 32.06 31.39 31.84 1,356,611 -0.34(-1.06%)
Aug 11, 2015 32.63 32.94 32.12 32.18 669,467 -0.87(-2.62%)
Aug 10, 2015 32.61 33.15 32.50 33.05 493,913 +0.59(+1.82%)
Aug 07, 2015 32.40 32.72 32.21 32.46 607,217 +0.04(+0.12%)
Aug 06, 2015 32.67 32.67 32.12 32.42 405,393 -0.11(-0.35%)
Aug 05, 2015 32.91 33.16 32.40 32.53 487,673 -0.06(-0.17%)
Aug 04, 2015 32.73 33.09 32.51 32.59 338,686 -0.02(-0.07%)
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.