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 29, 2016 46.28 47.65 46.28 47.61 25,652 +1.39(+3.01%)
Feb 26, 2016 46.51 47.01 46.13 46.22 16,339 +0.05(+0.11%)
Feb 25, 2016 46.19 46.27 45.62 46.17 28,401 -0.36(-0.77%)
Feb 24, 2016 45.78 46.69 45.64 46.53 24,757 +0.53(+1.15%)
Feb 23, 2016 46.34 46.45 45.93 46.00 19,211 -0.29(-0.63%)
Feb 22, 2016 45.69 46.37 45.69 46.29 28,986 +1.04(+2.30%)
Feb 19, 2016 45.80 46.04 45.13 45.25 39,306 -1.13(-2.44%)
Feb 18, 2016 46.28 46.53 45.67 46.38 39,281 +0.19(+0.41%)
Feb 17, 2016 45.48 46.39 45.48 46.19 40,081 +0.91(+2.01%)
Feb 16, 2016 44.73 45.44 43.84 45.28 39,053 +1.45(+3.31%)
Feb 12, 2016 43.83 43.83 43.83 0 +1.09(+2.55%)
Feb 11, 2016 42.93 43.31 42.40 42.74 33,334 -0.65(-1.50%)
Feb 10, 2016 44.09 44.33 43.19 43.39 22,838 -0.07(-0.16%)
Feb 09, 2016 42.65 43.94 42.50 43.46 42,129 +0.22(+0.51%)
Feb 08, 2016 43.50 43.50 42.35 43.24 50,676 -0.24(-0.55%)
Feb 05, 2016 44.68 45.95 43.41 43.48 110,335 +0.26(+0.60%)
Feb 04, 2016 42.50 43.73 42.31 43.22 51,473 +0.81(+1.91%)
Feb 03, 2016 44.63 44.63 41.62 42.41 58,302 -0.27(-0.63%)
Feb 02, 2016 44.01 44.10 42.43 42.68 224,191 -1.51(-3.42%)
Feb 01, 2016 44.98 44.98 43.90 44.19 22,897 -0.97(-2.15%)
Jan 29, 2016 43.31 45.16 43.31 45.16 34,644 +1.67(+3.84%)
Jan 28, 2016 44.47 44.53 43.39 43.49 29,011 -0.76(-1.72%)
Jan 27, 2016 44.00 45.25 44.00 44.25 41,863 +0.04(+0.09%)
Jan 26, 2016 43.90 44.41 43.34 44.21 29,953 +0.29(+0.66%)
Jan 25, 2016 46.88 46.88 43.52 43.92 87,026 -2.86(-6.11%)
Jan 22, 2016 45.70 47.09 45.65 46.78 41,556 +1.73(+3.84%)
Jan 21, 2016 45.82 46.06 45.03 45.05 45,587 -1.18(-2.55%)
Jan 20, 2016 46.45 46.71 44.79 46.23 79,893 -0.25(-0.54%)
Jan 19, 2016 47.85 47.85 45.95 46.48 23,834 -0.47(-1.00%)
Jan 18, 2016 47.25 47.25 46.91 46.95 6,466 -0.61(-1.28%)
Jan 15, 2016 47.06 47.85 46.50 47.56 47,462 -0.12(-0.25%)
Jan 14, 2016 47.09 48.08 46.74 47.68 13,503 +0.78(+1.66%)
Jan 13, 2016 47.63 48.15 46.89 46.90 79,654 -0.62(-1.30%)
Jan 12, 2016 47.69 48.17 46.50 47.52 63,204 +0.07(+0.15%)
Jan 11, 2016 47.16 48.15 47.07 47.45 53,521 +0.12(+0.25%)
Jan 08, 2016 47.51 48.22 47.15 47.33 46,077 -0.21(-0.44%)
Jan 07, 2016 48.38 48.63 47.51 47.54 58,736 -2.03(-4.10%)
Jan 06, 2016 49.93 50.37 49.38 49.57 97,716 -0.91(-1.80%)
Jan 05, 2016 50.68 50.77 49.86 50.48 27,542 -0.42(-0.83%)
Jan 04, 2016 50.33 51.30 49.90 50.90 24,227 -0.27(-0.53%)
Dec 31, 2015 51.17 51.17 51.17 0 -0.52(-1.01%)
Dec 30, 2015 52.45 52.52 51.55 51.69 16,277 -0.84(-1.60%)
Dec 29, 2015 52.13 53.09 52.06 52.53 27,331 +0.03(+0.06%)
Dec 24, 2015 52.50 52.50 52.50 0 +0.66(+1.27%)
Dec 23, 2015 51.74 52.05 51.57 51.84 93,993 +0.29(+0.56%)
Dec 22, 2015 51.23 51.80 50.90 51.55 27,110 +0.44(+0.86%)
Dec 21, 2015 50.40 51.13 50.20 51.11 39,659 +1.10(+2.20%)
Dec 18, 2015 51.63 51.63 49.66 50.01 44,801 -1.75(-3.38%)
Dec 17, 2015 52.79 53.16 51.67 51.76 29,317 -0.95(-1.80%)
Dec 16, 2015 52.07 52.88 51.90 52.71 23,844 +1.01(+1.95%)
Dec 15, 2015 51.99 52.52 51.31 51.70 38,923 -0.12(-0.23%)
Dec 14, 2015 51.65 52.10 51.35 51.82 38,469 -0.17(-0.33%)
Dec 11, 2015 51.51 52.23 51.16 51.99 42,283 +0.28(+0.54%)
Dec 10, 2015 52.47 52.69 51.69 51.71 41,623 -0.82(-1.56%)
Dec 09, 2015 52.50 53.28 52.17 52.53 37,743 -0.36(-0.68%)
Dec 08, 2015 53.74 53.74 52.78 52.89 32,906 -0.91(-1.69%)
Dec 07, 2015 53.73 54.07 53.27 53.80 32,713 -0.02(-0.04%)
Dec 04, 2015 53.40 54.01 53.28 53.82 16,437 +0.26(+0.49%)
Dec 03, 2015 54.64 54.70 53.28 53.56 24,359 -0.81(-1.49%)
Dec 02, 2015 55.58 55.62 54.31 54.37 26,706 -1.04(-1.88%)
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.