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 (%)
Jun 28, 2013 69.95 69.95 69.95 0 +0.27(+0.39%)
Jun 26, 2013 70.04 70.17 69.30 69.68 11,187 +0.04(+0.06%)
Jun 25, 2013 70.24 70.56 69.19 69.64 19,207 -0.40(-0.57%)
Jun 24, 2013 71.78 71.78 70.00 70.04 30,723 -2.12(-2.94%)
Jun 21, 2013 72.83 73.42 72.02 72.16 16,673 -0.36(-0.50%)
Jun 20, 2013 73.16 73.86 72.45 72.52 13,707 -1.68(-2.26%)
Jun 19, 2013 73.41 74.29 73.21 74.20 9,884 -0.02(-0.03%)
Jun 18, 2013 73.57 74.22 73.08 74.22 9,169 +1.18(+1.62%)
Jun 17, 2013 72.75 73.64 72.52 73.04 16,887 +0.60(+0.83%)
Jun 14, 2013 72.94 73.14 72.36 72.44 10,720 -0.46(-0.63%)
Jun 13, 2013 71.91 73.34 71.69 72.90 7,053 +0.82(+1.14%)
Jun 12, 2013 71.96 72.84 71.80 72.08 12,123 -0.87(-1.19%)
Jun 11, 2013 72.99 73.55 72.78 72.95 7,688 -0.80(-1.08%)
Jun 10, 2013 73.16 73.93 72.54 73.75 12,005 +0.81(+1.11%)
Jun 07, 2013 72.40 73.52 72.28 72.94 10,101 +0.50(+0.69%)
Jun 06, 2013 71.70 72.44 71.10 72.44 19,410 +0.64(+0.89%)
Jun 05, 2013 73.60 73.60 71.73 71.80 24,479 -1.80(-2.45%)
Jun 04, 2013 74.78 75.05 73.13 73.60 14,030 -0.77(-1.04%)
Jun 03, 2013 74.80 75.24 73.74 74.37 14,302 -0.75(-1.00%)
May 31, 2013 75.02 76.10 74.96 75.12 34,265 +0.41(+0.55%)
May 30, 2013 75.04 75.59 74.64 74.71 19,735 -0.19(-0.25%)
May 29, 2013 73.01 75.06 72.28 74.90 43,835 +2.67(+3.70%)
May 28, 2013 71.00 72.89 71.00 72.23 23,063 +1.58(+2.24%)
May 27, 2013 70.25 70.65 70.23 70.65 888 +0.60(+0.86%)
May 24, 2013 71.81 71.81 70.00 70.05 26,451 -1.78(-2.48%)
May 23, 2013 70.52 72.12 70.52 71.83 13,113 -0.08(-0.11%)
May 22, 2013 74.22 74.22 71.78 71.91 27,921 -1.41(-1.92%)
May 21, 2013 74.18 74.74 73.32 73.32 23,443 -1.42(-1.90%)
May 17, 2013 74.74 74.74 74.74 0 +1.85(+2.54%)
May 16, 2013 74.22 74.29 72.89 72.89 38,676 -1.93(-2.58%)
May 15, 2013 75.99 75.99 74.47 74.82 14,935 -0.13(-0.17%)
May 13, 2013 73.69 74.95 73.33 74.95 37,814 +1.63(+2.22%)
May 10, 2013 74.01 74.42 72.97 73.32 17,868 -0.15(-0.20%)
May 09, 2013 72.00 73.66 72.00 73.47 28,572 +1.59(+2.21%)
May 08, 2013 71.11 71.88 70.24 71.88 19,059 +1.43(+2.03%)
May 07, 2013 69.35 70.52 69.35 70.45 14,759 +1.06(+1.53%)
May 06, 2013 69.44 69.80 68.56 69.39 34,116 +0.14(+0.20%)
May 03, 2013 68.87 70.00 68.87 69.25 45,858 +1.24(+1.82%)
May 02, 2013 70.00 70.08 67.75 68.01 37,333 -0.59(-0.86%)
May 01, 2013 70.14 70.14 68.11 68.60 27,795 -1.38(-1.97%)
Apr 30, 2013 71.49 71.49 69.79 69.98 40,970 +0.71(+1.02%)
Apr 29, 2013 68.50 69.63 68.00 69.27 33,442 +0.83(+1.21%)
Apr 26, 2013 69.39 70.19 68.23 68.44 67,914 -1.17(-1.68%)
Apr 25, 2013 75.50 75.50 69.05 69.61 75,729 -6.67(-8.74%)
Apr 24, 2013 75.00 77.07 75.00 76.28 19,656 +0.98(+1.30%)
Apr 23, 2013 76.15 76.53 74.98 75.30 24,751 -0.32(-0.42%)
Apr 22, 2013 75.58 76.33 74.84 75.62 17,145 +0.23(+0.31%)
Apr 19, 2013 75.03 76.31 74.94 75.39 11,379 +0.30(+0.40%)
Apr 18, 2013 75.88 76.36 75.00 75.09 15,801 -1.10(-1.44%)
Apr 17, 2013 76.84 76.95 75.61 76.19 25,300 -1.12(-1.45%)
Apr 16, 2013 77.94 78.00 76.70 77.31 10,018 +1.49(+1.97%)
Apr 15, 2013 77.80 77.80 75.67 75.82 16,430 -2.46(-3.14%)
Apr 12, 2013 79.08 79.08 77.61 78.28 8,982 -0.84(-1.06%)
Apr 11, 2013 78.82 79.67 78.82 79.12 7,306 +0.12(+0.15%)
Apr 10, 2013 78.84 79.50 78.79 79.00 11,488 +0.04(+0.05%)
Apr 09, 2013 78.38 79.29 78.28 78.96 32,848 +0.25(+0.32%)
Apr 08, 2013 77.93 78.81 77.73 78.71 14,125 +1.25(+1.61%)
Apr 05, 2013 76.88 77.73 76.45 77.46 15,813 +0.22(+0.28%)
Apr 04, 2013 78.50 79.28 76.90 77.24 16,392 -1.01(-1.29%)
Apr 03, 2013 77.40 78.64 77.12 78.25 17,612 +1.04(+1.35%)
Apr 02, 2013 78.25 78.33 77.09 77.21 8,838 -0.64(-0.82%)
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.