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 (%)
Dec 30, 2016 52.41 52.41 52.41 0 -0.95(-1.78%)
Dec 29, 2016 53.15 53.42 52.67 53.36 15,668 -0.11(-0.21%)
Dec 28, 2016 54.15 54.61 53.27 53.47 23,241 -0.36(-0.67%)
Dec 23, 2016 53.83 53.83 53.83 0 +0.30(+0.56%)
Dec 22, 2016 54.17 54.17 52.87 53.53 15,212 -0.45(-0.83%)
Dec 21, 2016 53.50 54.33 53.48 53.98 17,359 +0.57(+1.07%)
Dec 20, 2016 52.86 53.44 52.86 53.41 16,706 +0.36(+0.68%)
Dec 19, 2016 52.98 53.15 52.57 53.05 26,582 +0.53(+1.01%)
Dec 16, 2016 53.32 53.35 52.21 52.52 33,793 -0.35(-0.66%)
Dec 15, 2016 52.85 53.78 52.85 52.87 21,415 +0.38(+0.72%)
Dec 14, 2016 52.63 53.18 51.82 52.49 38,799 -0.53(-1.00%)
Dec 13, 2016 53.69 54.32 52.96 53.02 21,091 -0.95(-1.76%)
Dec 12, 2016 54.46 54.98 53.94 53.97 18,877 -0.71(-1.30%)
Dec 09, 2016 54.51 55.12 54.17 54.68 16,541 -0.18(-0.33%)
Dec 08, 2016 53.90 55.08 53.90 54.86 31,706 +0.95(+1.76%)
Dec 07, 2016 54.01 54.35 53.57 53.91 64,982 -0.08(-0.15%)
Dec 06, 2016 52.87 54.08 52.68 53.99 21,841 +1.50(+2.86%)
Dec 05, 2016 51.64 52.66 51.64 52.49 38,687 +0.80(+1.55%)
Dec 02, 2016 51.53 51.80 51.25 51.69 13,859 -0.43(-0.83%)
Dec 01, 2016 52.85 52.91 52.07 52.12 12,893 -0.59(-1.12%)
Nov 30, 2016 52.20 52.90 52.12 52.71 22,336 +0.72(+1.38%)
Nov 29, 2016 51.81 52.05 51.77 51.99 9,786 +0.15(+0.29%)
Nov 28, 2016 51.62 52.25 51.53 51.84 39,369 -0.44(-0.84%)
Nov 25, 2016 52.40 52.51 51.81 52.28 47,201 -0.22(-0.42%)
Nov 24, 2016 52.99 53.00 52.04 52.50 32,243 -0.67(-1.26%)
Nov 23, 2016 53.51 53.51 52.48 53.17 29,624 -0.20(-0.37%)
Nov 22, 2016 52.80 53.53 52.80 53.37 22,548 +0.56(+1.06%)
Nov 21, 2016 52.50 53.02 52.45 52.81 29,206 +0.18(+0.34%)
Nov 18, 2016 51.82 52.68 51.70 52.63 28,180 +0.91(+1.76%)
Nov 17, 2016 50.56 51.91 50.56 51.72 27,028 +1.00(+1.97%)
Nov 16, 2016 51.23 51.64 50.43 50.72 21,164 -0.80(-1.55%)
Nov 15, 2016 51.25 51.59 50.64 51.52 43,942 +0.12(+0.23%)
Nov 14, 2016 49.89 51.41 49.89 51.40 90,321 +2.01(+4.07%)
Nov 11, 2016 48.77 49.43 48.52 49.39 28,931 +0.88(+1.81%)
Nov 10, 2016 48.12 49.08 48.12 48.51 41,607 +0.99(+2.08%)
Nov 09, 2016 45.73 47.97 45.73 47.52 49,417 +1.88(+4.12%)
Nov 08, 2016 45.94 45.94 45.48 45.64 22,203 -0.14(-0.31%)
Nov 07, 2016 46.35 46.79 45.50 45.78 36,168 -0.20(-0.43%)
Nov 04, 2016 46.20 46.81 45.97 45.98 26,237 +0.00(+0.00%)
Nov 03, 2016 46.02 46.28 45.67 45.98 30,123 -0.01(-0.02%)
Nov 02, 2016 46.49 46.63 45.94 45.99 48,393 -0.63(-1.35%)
Nov 01, 2016 47.87 47.93 46.43 46.62 49,732 -1.63(-3.38%)
Oct 31, 2016 48.71 48.71 47.96 48.25 22,162 -0.15(-0.31%)
Oct 28, 2016 48.53 49.00 48.37 48.40 38,616 -0.23(-0.47%)
Oct 27, 2016 48.98 48.99 47.62 48.63 57,961 +0.31(+0.64%)
Oct 26, 2016 48.28 48.84 48.02 48.32 37,166 -0.37(-0.76%)
Oct 25, 2016 48.45 49.00 48.09 48.69 130,220 -0.13(-0.27%)
Oct 24, 2016 48.83 49.43 48.39 48.82 111,424 -0.01(-0.02%)
Oct 21, 2016 49.00 49.30 48.66 48.83 17,568 -0.24(-0.49%)
Oct 20, 2016 49.41 49.79 48.90 49.07 50,660 -0.20(-0.41%)
Oct 19, 2016 49.31 49.47 48.69 49.27 18,407 +0.12(+0.24%)
Oct 18, 2016 49.40 49.40 48.80 49.15 9,758 +0.31(+0.63%)
Oct 17, 2016 49.36 49.36 48.84 48.84 24,834 -0.25(-0.51%)
Oct 14, 2016 48.77 49.35 48.77 49.09 11,765 +0.65(+1.34%)
Oct 13, 2016 49.37 49.37 48.36 48.44 32,745 -1.08(-2.18%)
Oct 12, 2016 49.87 50.16 49.50 49.52 12,432 -0.35(-0.70%)
Oct 11, 2016 50.34 50.40 49.69 49.87 16,520 -0.34(-0.68%)
Oct 07, 2016 50.21 50.21 50.21 0 -0.45(-0.89%)
Oct 06, 2016 50.00 50.92 49.79 50.66 30,891 +0.89(+1.79%)
Oct 05, 2016 50.01 50.01 49.46 49.77 17,018 +0.31(+0.63%)
Oct 04, 2016 49.45 50.00 49.30 49.46 37,855 +0.46(+0.94%)
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.