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 (%)
Feb 26, 2010 57.47 57.50 55.05 55.05 47,788 -1.91(-3.35%)
Feb 25, 2010 56.21 57.57 56.18 56.96 28,778 -0.04(-0.07%)
Feb 24, 2010 56.49 57.44 56.08 57.00 33,433 +1.14(+2.04%)
Feb 23, 2010 56.67 56.99 55.27 55.86 30,362 -0.28(-0.50%)
Feb 22, 2010 55.80 56.53 54.79 56.14 20,224 +0.34(+0.61%)
Feb 19, 2010 56.25 56.72 55.78 55.80 19,828 -0.28(-0.50%)
Feb 18, 2010 55.10 56.08 54.89 56.08 23,426 +0.73(+1.32%)
Feb 17, 2010 54.67 56.29 54.67 55.35 29,425 +0.62(+1.13%)
Feb 16, 2010 53.10 54.76 53.10 54.73 26,743 +1.78(+3.36%)
Feb 12, 2010 52.95 52.95 52.95 0 -0.44(-0.82%)
Feb 11, 2010 53.05 53.41 52.34 53.39 53,211 +0.00(+0.00%)
Feb 10, 2010 54.38 55.00 52.99 53.39 39,235 -1.15(-2.11%)
Feb 09, 2010 53.36 54.90 53.34 54.54 52,779 +1.24(+2.33%)
Feb 08, 2010 54.23 55.20 52.80 53.30 42,326 -0.49(-0.91%)
Feb 05, 2010 55.52 55.55 50.90 53.79 100,802 +0.21(+0.39%)
Feb 04, 2010 58.25 58.25 52.23 53.58 131,966 -3.07(-5.42%)
Feb 03, 2010 57.24 57.24 54.31 56.65 37,537 -0.82(-1.43%)
Feb 02, 2010 56.84 58.31 56.71 57.47 33,281 +0.88(+1.56%)
Feb 01, 2010 53.28 56.65 53.28 56.59 45,459 +4.62(+8.89%)
Jan 29, 2010 51.53 53.57 51.44 51.97 23,531 +0.19(+0.37%)
Jan 28, 2010 53.90 53.94 51.40 51.78 33,493 -1.95(-3.63%)
Jan 27, 2010 53.34 53.88 51.36 53.73 33,963 +0.03(+0.06%)
Jan 26, 2010 55.31 56.40 53.62 53.70 26,274 -1.45(-2.63%)
Jan 25, 2010 56.30 58.20 54.62 55.15 40,297 -0.82(-1.47%)
Jan 22, 2010 58.00 58.74 55.69 55.97 40,928 -0.68(-1.20%)
Jan 21, 2010 60.80 60.80 56.65 56.65 34,894 -3.89(-6.43%)
Jan 20, 2010 60.20 60.75 59.76 60.54 63,132 +0.38(+0.63%)
Jan 19, 2010 57.43 61.10 57.43 60.16 40,161 +2.21(+3.81%)
Jan 18, 2010 57.70 57.95 57.40 57.95 4,498 +0.72(+1.26%)
Jan 15, 2010 54.69 57.40 54.69 57.23 25,105 +2.36(+4.30%)
Jan 14, 2010 55.30 55.44 53.95 54.87 28,418 -0.57(-1.03%)
Jan 13, 2010 55.77 56.10 55.16 55.44 17,535 +0.09(+0.16%)
Jan 12, 2010 55.89 56.53 55.00 55.35 29,916 -0.96(-1.70%)
Jan 11, 2010 57.46 57.89 55.49 56.31 32,414 -1.46(-2.53%)
Jan 08, 2010 58.40 58.40 55.91 57.77 34,781 -0.56(-0.96%)
Jan 07, 2010 59.01 59.29 58.23 58.33 20,324 -1.08(-1.82%)
Jan 06, 2010 59.87 59.87 59.16 59.41 14,861 +0.05(+0.08%)
Jan 05, 2010 58.79 59.79 58.54 59.36 14,556 +0.33(+0.56%)
Jan 04, 2010 58.63 59.12 58.50 59.03 12,391 +0.82(+1.41%)
Dec 31, 2009 58.21 58.21 58.21 0 -1.90(-3.16%)
Dec 30, 2009 59.93 60.48 59.13 60.11 26,092 +0.61(+1.03%)
Dec 29, 2009 59.75 60.10 59.20 59.50 18,381 -1.24(-2.04%)
Dec 24, 2009 61.97 61.97 60.24 60.74 11,985 -0.56(-0.91%)
Dec 23, 2009 60.70 62.07 60.55 61.30 28,332 +0.65(+1.07%)
Dec 22, 2009 59.00 60.75 59.00 60.65 26,551 +1.63(+2.76%)
Dec 21, 2009 57.71 59.90 57.33 59.02 31,599 +1.26(+2.18%)
Dec 18, 2009 58.03 58.75 56.11 57.76 40,452 -0.82(-1.40%)
Dec 17, 2009 59.66 59.69 58.58 58.58 16,832 -1.68(-2.79%)
Dec 16, 2009 59.48 60.50 59.48 60.26 32,264 +1.48(+2.52%)
Dec 15, 2009 59.03 60.15 58.70 58.78 12,583 -0.87(-1.46%)
Dec 14, 2009 59.60 60.35 59.49 59.65 21,205 +0.79(+1.34%)
Dec 11, 2009 58.12 59.34 57.66 58.86 34,776 +1.41(+2.45%)
Dec 10, 2009 58.72 58.83 57.27 57.45 14,856 -1.02(-1.74%)
Dec 09, 2009 58.85 59.33 57.70 58.47 26,562 -0.88(-1.48%)
Dec 08, 2009 58.29 59.84 58.20 59.35 18,699 +0.62(+1.06%)
Dec 07, 2009 59.55 59.89 58.49 58.73 17,420 -1.07(-1.79%)
Dec 04, 2009 59.05 60.53 58.13 59.80 40,957 +0.68(+1.15%)
Dec 03, 2009 59.82 60.47 59.11 59.12 31,321 -0.81(-1.35%)
Dec 02, 2009 59.72 59.95 57.77 59.93 40,252 +1.09(+1.85%)
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.