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 (%)
Aug 30, 2019 31.79 32.22 31.21 31.47 1,198,766 -0.30(-0.93%)
Aug 29, 2019 31.22 31.91 31.22 31.77 794,277 +0.86(+2.78%)
Aug 28, 2019 30.31 31.32 30.29 30.91 589,364 +0.45(+1.47%)
Aug 27, 2019 31.37 31.52 30.45 30.46 645,213 -0.64(-2.06%)
Aug 26, 2019 30.75 31.46 30.75 31.10 791,940 +0.60(+1.97%)
Aug 23, 2019 31.54 31.73 30.46 30.50 794,082 -1.27(-4.00%)
Aug 22, 2019 31.95 32.20 31.69 31.77 612,184 -0.20(-0.63%)
Aug 21, 2019 31.96 32.39 31.77 31.97 690,546 +0.23(+0.72%)
Aug 20, 2019 32.35 32.35 31.71 31.74 785,329 -0.65(-2.01%)
Aug 19, 2019 32.75 32.75 32.32 32.39 768,957 +0.35(+1.10%)
Aug 16, 2019 31.92 32.25 31.68 32.03 924,230 +0.29(+0.90%)
Aug 15, 2019 32.47 32.63 31.73 31.75 657,913 -0.65(-2.00%)
Aug 14, 2019 33.10 33.28 32.21 32.40 796,022 -1.26(-3.75%)
Aug 13, 2019 33.27 34.53 33.00 33.66 727,600 +0.32(+0.95%)
Aug 12, 2019 33.69 33.72 33.22 33.34 579,511 -0.53(-1.55%)
Aug 09, 2019 34.96 35.02 33.61 33.87 907,686 -1.38(-3.90%)
Aug 08, 2019 34.62 35.36 34.47 35.24 792,380 +0.93(+2.70%)
Aug 07, 2019 33.94 34.46 33.60 34.32 824,923 -0.01(-0.03%)
Aug 06, 2019 34.38 34.63 33.73 34.33 1,070,828 -0.21(-0.61%)
Aug 05, 2019 33.68 35.19 33.67 34.54 1,021,091 +0.16(+0.47%)
Aug 02, 2019 35.59 35.62 34.28 34.37 1,196,777 -1.60(-4.46%)
Aug 01, 2019 38.44 38.73 35.62 35.98 2,400,150 -4.57(-11.26%)
Jul 31, 2019 40.93 41.07 40.35 40.54 825,532 -0.28(-0.68%)
Jul 30, 2019 39.95 41.05 39.74 40.82 595,332 +0.73(+1.81%)
Jul 29, 2019 40.41 40.52 39.76 40.09 485,589 -0.43(-1.06%)
Jul 26, 2019 40.52 40.87 40.21 40.52 353,588 +0.15(+0.38%)
Jul 25, 2019 40.57 40.70 40.01 40.37 514,900 -0.27(-0.66%)
Jul 24, 2019 39.57 40.84 39.57 40.64 663,539 +0.78(+1.96%)
Jul 23, 2019 39.26 39.99 39.17 39.85 418,002 +0.83(+2.13%)
Jul 22, 2019 39.37 39.52 39.01 39.02 452,100 -0.33(-0.85%)
Jul 19, 2019 39.54 39.73 39.30 39.36 510,017 -0.07(-0.17%)
Jul 18, 2019 38.52 39.57 38.42 39.43 637,716 +0.79(+2.05%)
Jul 17, 2019 39.87 39.94 38.60 38.63 900,193 -1.29(-3.23%)
Jul 16, 2019 39.40 40.70 39.35 39.92 1,124,696 +0.47(+1.19%)
Jul 15, 2019 39.70 39.87 38.92 39.45 650,080 -0.22(-0.55%)
Jul 12, 2019 39.71 39.99 39.45 39.67 603,937 -0.22(-0.55%)
Jul 11, 2019 40.23 40.23 39.43 39.89 698,466 -0.38(-0.95%)
Jul 10, 2019 40.52 40.78 40.17 40.28 616,061 +0.03(+0.07%)
Jul 09, 2019 40.71 40.71 39.86 40.25 813,771 -0.58(-1.43%)
Jul 08, 2019 40.89 41.13 40.60 40.83 618,145 -0.09(-0.21%)
Jul 05, 2019 41.32 41.32 40.39 40.91 548,863 -0.66(-1.59%)
Jul 03, 2019 40.11 41.68 40.11 41.57 541,010 -0.12(-0.30%)
Jul 02, 2019 41.79 42.03 41.47 41.70 740,284 -0.65(-1.53%)
Jul 01, 2019 42.40 42.66 41.76 42.35 662,375 +0.25(+0.60%)
Jun 28, 2019 41.55 42.26 41.55 42.09 708,130 +0.47(+1.14%)
Jun 27, 2019 41.11 41.62 41.00 41.62 336,959 +0.64(+1.57%)
Jun 26, 2019 40.92 41.56 40.88 40.98 446,770 +0.19(+0.46%)
Jun 25, 2019 40.79 41.17 40.68 40.79 402,301 +0.16(+0.40%)
Jun 24, 2019 41.53 41.59 40.61 40.63 525,846 -0.82(-1.98%)
Jun 21, 2019 41.40 41.73 41.08 41.45 722,517 -0.03(-0.07%)
Jun 20, 2019 41.91 42.11 41.23 41.48 570,648 -0.09(-0.20%)
Jun 19, 2019 40.96 41.75 40.88 41.57 532,720 +0.67(+1.64%)
Jun 18, 2019 41.05 41.50 40.84 40.89 524,585 +0.12(+0.30%)
Jun 17, 2019 41.08 41.17 40.30 40.77 569,761 -0.36(-0.87%)
Jun 14, 2019 41.46 41.69 40.88 41.13 456,360 -0.68(-1.63%)
Jun 13, 2019 41.75 42.14 41.00 41.81 563,740 +0.17(+0.41%)
Jun 12, 2019 40.65 41.72 40.65 41.64 510,067 +0.90(+2.20%)
Jun 11, 2019 41.24 41.65 40.66 40.74 694,427 -0.48(-1.17%)
Jun 10, 2019 41.92 42.31 40.85 41.22 406,505 -0.51(-1.22%)
Jun 07, 2019 41.57 41.98 41.18 41.74 421,133 +0.31(+0.75%)
Jun 06, 2019 40.91 41.60 40.88 41.42 794,335 +0.41(+0.99%)
Jun 05, 2019 41.07 41.07 40.32 41.02 497,454 +0.02(+0.05%)
Jun 04, 2019 40.15 41.01 40.05 41.00 759,894 +1.32(+3.34%)
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.