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 (%)
May 31, 2019 39.27 40.01 39.06 39.75 1,579,170 +0.17(+0.43%)
May 30, 2019 39.82 40.23 39.35 39.58 291,303 -0.19(-0.48%)
May 29, 2019 39.41 40.01 39.27 39.77 416,599 -0.03(-0.07%)
May 28, 2019 40.28 40.38 39.74 39.80 589,493 -0.51(-1.27%)
May 24, 2019 40.19 40.48 39.70 40.31 324,868 +0.29(+0.73%)
May 23, 2019 40.19 40.55 39.75 40.01 510,275 -0.68(-1.67%)
May 22, 2019 41.38 41.60 40.68 40.70 366,096 -0.88(-2.11%)
May 21, 2019 40.80 41.70 40.68 41.57 462,468 +0.89(+2.18%)
May 20, 2019 41.09 41.22 40.55 40.69 680,764 -0.94(-2.25%)
May 17, 2019 41.74 42.25 41.49 41.62 530,727 -0.60(-1.41%)
May 16, 2019 42.95 43.07 42.10 42.22 841,993 -0.44(-1.04%)
May 15, 2019 42.72 42.97 42.31 42.66 649,328 -0.43(-0.99%)
May 14, 2019 42.44 43.23 42.14 43.09 546,340 +0.72(+1.70%)
May 13, 2019 43.30 43.30 41.94 42.37 538,494 -1.59(-3.61%)
May 10, 2019 43.81 44.18 43.15 43.96 635,878 -0.10(-0.24%)
May 09, 2019 43.42 44.60 43.13 44.06 600,895 +0.60(+1.39%)
May 08, 2019 43.90 44.26 43.41 43.46 532,439 -0.83(-1.88%)
May 07, 2019 44.05 44.79 43.89 44.29 874,497 -0.27(-0.62%)
May 06, 2019 43.72 44.70 43.72 44.56 633,846 +0.05(+0.11%)
May 03, 2019 43.86 44.57 43.54 44.51 1,148,093 +1.85(+4.34%)
May 02, 2019 43.24 43.58 42.43 42.66 816,698 -0.43(-1.01%)
May 01, 2019 45.67 46.06 43.04 43.10 1,270,405 -3.13(-6.77%)
Apr 30, 2019 46.76 46.76 45.54 46.23 831,026 +0.24(+0.51%)
Apr 29, 2019 45.98 46.14 45.54 45.99 416,411 -0.39(-0.84%)
Apr 26, 2019 46.02 46.68 46.00 46.38 370,038 +0.55(+1.20%)
Apr 25, 2019 45.39 46.08 44.94 45.83 664,021 +0.49(+1.08%)
Apr 24, 2019 45.78 45.96 45.33 45.34 328,706 -0.63(-1.38%)
Apr 23, 2019 45.17 46.09 44.86 45.97 545,048 +1.01(+2.25%)
Apr 22, 2019 45.52 45.83 44.75 44.96 523,735 -0.46(-1.02%)
Apr 18, 2019 45.30 45.54 45.06 45.42 350,468 +0.23(+0.50%)
Apr 17, 2019 45.93 46.28 45.13 45.20 617,725 -0.71(-1.54%)
Apr 16, 2019 45.79 46.04 44.92 45.90 648,872 -0.39(-0.84%)
Apr 15, 2019 46.90 47.19 46.06 46.29 368,281 -0.47(-1.01%)
Apr 12, 2019 46.88 47.36 46.56 46.76 339,678 +0.13(+0.28%)
Apr 11, 2019 46.61 47.12 46.50 46.63 392,007 +0.20(+0.43%)
Apr 10, 2019 46.57 46.76 45.74 46.43 745,683 +0.11(+0.24%)
Apr 09, 2019 46.57 47.05 46.09 46.32 638,985 -0.56(-1.19%)
Apr 08, 2019 46.94 47.10 46.56 46.88 857,314 -0.07(-0.14%)
Apr 05, 2019 47.27 47.41 46.77 46.94 430,865 -0.05(-0.10%)
Apr 04, 2019 47.13 47.47 46.67 46.99 693,212 -0.22(-0.46%)
Apr 03, 2019 47.57 47.67 46.75 47.21 752,656 +0.10(+0.22%)
Apr 02, 2019 47.83 47.94 46.74 47.10 657,480 -0.69(-1.44%)
Apr 01, 2019 46.81 47.82 46.81 47.79 532,800 +1.27(+2.73%)
Mar 29, 2019 46.71 46.71 46.18 46.52 744,271 +0.35(+0.75%)
Mar 28, 2019 46.03 46.44 45.44 46.18 552,423 +0.24(+0.53%)
Mar 27, 2019 46.37 46.83 45.66 45.93 383,659 -0.38(-0.83%)
Mar 26, 2019 45.95 46.43 45.79 46.32 803,944 +0.92(+2.02%)
Mar 25, 2019 45.45 45.72 44.76 45.40 520,106 -0.04(-0.08%)
Mar 22, 2019 46.60 46.60 45.39 45.44 466,583 -1.39(-2.96%)
Mar 21, 2019 45.66 46.87 45.66 46.82 502,399 +1.06(+2.31%)
Mar 20, 2019 46.57 46.57 45.40 45.76 724,435 -0.80(-1.71%)
Mar 19, 2019 46.76 47.37 46.35 46.56 472,613 -0.13(-0.28%)
Mar 18, 2019 46.35 46.84 46.32 46.69 402,607 +0.46(+0.99%)
Mar 15, 2019 46.95 47.11 45.97 46.23 1,396,655 -0.61(-1.30%)
Mar 14, 2019 47.01 47.27 46.49 46.84 511,375 -0.31(-0.66%)
Mar 13, 2019 47.41 47.64 46.97 47.15 1,009,378 -0.05(-0.10%)
Mar 12, 2019 47.28 47.54 47.12 47.20 639,165 -0.13(-0.28%)
Mar 11, 2019 47.07 47.92 47.07 47.33 582,601 +0.56(+1.20%)
Mar 08, 2019 46.52 46.89 46.44 46.77 653,665 -0.12(-0.26%)
Mar 07, 2019 47.32 47.45 46.41 46.89 1,290,123 -0.63(-1.32%)
Mar 06, 2019 47.88 48.13 47.52 47.52 560,020 -0.30(-0.63%)
Mar 05, 2019 47.62 48.14 47.49 47.82 511,223 +0.11(+0.24%)
Mar 04, 2019 48.09 48.40 47.09 47.70 702,767 -0.35(-0.72%)
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.