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 (%)
Feb 28, 2020 27.26 28.43 26.76 28.17 1,797,289 +0.42(+1.52%)
Feb 27, 2020 28.53 29.15 27.70 27.74 1,452,567 -1.60(-5.44%)
Feb 26, 2020 30.03 30.39 29.15 29.34 1,013,928 -0.60(-1.99%)
Feb 25, 2020 31.68 31.68 29.58 29.94 1,041,547 -1.51(-4.79%)
Feb 24, 2020 31.48 31.73 31.19 31.44 777,317 -1.27(-3.89%)
Feb 21, 2020 32.22 33.03 32.17 32.72 944,662 +0.24(+0.75%)
Feb 20, 2020 32.40 33.43 32.36 32.47 1,319,326 -0.08(-0.24%)
Feb 19, 2020 33.10 33.32 32.50 32.55 934,575 -0.46(-1.39%)
Feb 18, 2020 33.33 33.67 32.71 33.01 1,289,277 -0.47(-1.40%)
Feb 14, 2020 33.92 33.92 33.29 33.48 881,432 -0.22(-0.64%)
Feb 13, 2020 35.02 35.14 33.61 33.70 837,531 -1.59(-4.49%)
Feb 12, 2020 35.21 36.01 35.19 35.28 572,684 +0.45(+1.29%)
Feb 11, 2020 34.29 35.30 34.29 34.83 907,139 +0.94(+2.77%)
Feb 10, 2020 32.85 34.82 32.85 33.89 1,515,977 +0.77(+2.34%)
Feb 07, 2020 34.87 35.18 32.84 33.12 2,096,786 -2.43(-6.83%)
Feb 06, 2020 36.22 36.38 35.38 35.55 996,703 -0.36(-1.01%)
Feb 05, 2020 35.23 36.14 35.17 35.91 998,467 +1.13(+3.24%)
Feb 04, 2020 35.00 35.21 34.72 34.78 569,139 +0.45(+1.31%)
Feb 03, 2020 34.11 34.84 33.95 34.33 702,244 +0.24(+0.72%)
Jan 31, 2020 34.65 34.82 33.76 34.09 1,472,051 -0.93(-2.66%)
Jan 30, 2020 35.25 35.37 34.28 35.02 813,294 -0.57(-1.60%)
Jan 29, 2020 36.04 36.49 35.58 35.59 561,448 -0.40(-1.12%)
Jan 28, 2020 35.72 36.10 35.12 35.99 568,131 +0.63(+1.77%)
Jan 27, 2020 35.93 36.22 35.35 35.36 1,150,775 -1.48(-4.01%)
Jan 24, 2020 38.41 38.55 36.57 36.84 2,132,742 -1.89(-4.88%)
Jan 23, 2020 38.66 38.91 38.11 38.73 726,233 -0.31(-0.80%)
Jan 22, 2020 38.42 39.07 38.28 39.04 1,238,768 +0.88(+2.31%)
Jan 21, 2020 38.53 38.53 37.69 38.16 843,922 -0.87(-2.23%)
Jan 17, 2020 38.70 39.21 38.40 39.03 672,949 +0.53(+1.37%)
Jan 16, 2020 37.99 38.62 37.99 38.50 886,530 +0.68(+1.79%)
Jan 15, 2020 37.59 38.01 37.46 37.83 529,896 +0.07(+0.18%)
Jan 14, 2020 37.30 37.94 37.26 37.76 911,678 +0.23(+0.60%)
Jan 13, 2020 36.92 37.55 36.81 37.53 644,402 +0.76(+2.08%)
Jan 10, 2020 37.11 37.16 36.49 36.77 755,689 -0.34(-0.92%)
Jan 09, 2020 37.02 37.11 36.48 37.11 534,840 +0.13(+0.34%)
Jan 08, 2020 35.81 37.07 35.70 36.99 912,282 +1.20(+3.37%)
Jan 07, 2020 35.68 35.93 35.40 35.78 440,819 -0.04(-0.11%)
Jan 06, 2020 36.22 36.31 35.56 35.82 590,444 -0.83(-2.27%)
Jan 03, 2020 36.71 36.97 36.60 36.65 536,582 -0.55(-1.47%)
Jan 02, 2020 37.62 37.80 37.10 37.20 509,496 -0.23(-0.63%)
Dec 31, 2019 36.91 37.58 36.91 37.44 570,699 +0.35(+0.94%)
Dec 30, 2019 37.24 37.41 36.99 37.09 479,735 -0.08(-0.21%)
Dec 27, 2019 37.49 37.73 37.17 37.17 300,199 -0.23(-0.62%)
Dec 26, 2019 37.56 37.76 37.33 37.40 403,872 -0.12(-0.31%)
Dec 24, 2019 37.52 37.64 37.37 37.51 151,857 +0.18(+0.49%)
Dec 23, 2019 37.70 37.79 36.96 37.33 423,614 -0.23(-0.62%)
Dec 20, 2019 38.08 38.37 37.53 37.56 1,741,344 -0.31(-0.82%)
Dec 19, 2019 38.00 38.01 37.68 37.87 605,554 +0.12(+0.31%)
Dec 18, 2019 37.18 37.78 36.97 37.76 637,674 +0.54(+1.46%)
Dec 17, 2019 37.34 37.71 37.09 37.21 645,487 -0.09(-0.23%)
Dec 16, 2019 37.49 37.90 37.26 37.30 792,646 +0.03(+0.08%)
Dec 13, 2019 37.96 38.08 37.17 37.27 769,313 -0.69(-1.81%)
Dec 12, 2019 37.12 38.12 36.98 37.96 536,470 +0.90(+2.43%)
Dec 11, 2019 37.03 37.19 36.75 37.06 479,008 +0.02(+0.05%)
Dec 10, 2019 37.45 37.60 36.93 37.04 415,426 -0.56(-1.49%)
Dec 09, 2019 36.94 37.66 36.94 37.60 678,368 +0.65(+1.75%)
Dec 06, 2019 36.90 37.55 36.90 36.95 555,328 +0.31(+0.84%)
Dec 05, 2019 36.52 36.71 36.33 36.64 379,852 +0.27(+0.74%)
Dec 04, 2019 36.30 36.99 36.29 36.37 496,560 +0.32(+0.89%)
Dec 03, 2019 35.91 36.06 35.51 36.05 614,136 -0.31(-0.85%)
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.