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 (%)
Sep 30, 2009 39.97 39.97 37.16 37.86 37,868 -1.43(-3.64%)
Sep 29, 2009 38.57 39.56 38.57 39.29 16,734 +1.17(+3.07%)
Sep 28, 2009 38.15 38.70 37.00 38.12 22,742 +0.53(+1.41%)
Sep 25, 2009 37.22 38.04 36.81 37.59 98,837 +0.33(+0.89%)
Sep 24, 2009 40.11 40.11 37.13 37.26 74,796 -3.57(-8.74%)
Sep 23, 2009 43.00 44.93 40.83 40.83 44,951 -2.01(-4.69%)
Sep 22, 2009 41.25 43.15 41.25 42.84 18,647 +1.54(+3.73%)
Sep 21, 2009 40.83 41.50 40.32 41.30 39,324 +0.31(+0.76%)
Sep 18, 2009 40.40 41.61 39.99 40.99 38,060 +1.09(+2.73%)
Sep 17, 2009 41.74 41.74 39.60 39.90 28,620 -1.62(-3.90%)
Sep 16, 2009 40.97 41.67 40.42 41.52 13,760 +1.29(+3.21%)
Sep 15, 2009 39.97 41.16 39.84 40.23 25,972 +0.56(+1.41%)
Sep 14, 2009 39.00 39.71 39.00 39.67 20,668 +0.85(+2.19%)
Sep 11, 2009 39.50 40.05 38.50 38.82 13,393 -0.53(-1.35%)
Sep 10, 2009 38.90 39.35 38.41 39.35 37,250 +0.45(+1.16%)
Sep 09, 2009 39.00 39.40 38.22 38.90 41,715 +0.33(+0.86%)
Sep 08, 2009 38.60 39.25 38.34 38.57 28,046 +0.00(+0.00%)
Sep 04, 2009 38.21 38.66 37.68 38.57 16,034 +0.57(+1.50%)
Sep 03, 2009 39.15 39.16 37.67 38.00 38,614 -0.48(-1.25%)
Sep 02, 2009 37.22 39.42 36.00 38.48 57,561 +1.51(+4.08%)
Sep 01, 2009 39.01 39.74 36.66 36.97 56,603 -1.72(-4.45%)
Aug 31, 2009 38.80 39.30 38.26 38.69 54,724 -0.10(-0.26%)
Aug 28, 2009 38.53 38.96 37.79 38.79 45,408 +0.78(+2.05%)
Aug 27, 2009 36.47 38.69 36.18 38.01 121,196 +1.70(+4.68%)
Aug 26, 2009 35.30 36.31 34.51 36.31 57,521 +1.88(+5.46%)
Aug 25, 2009 33.58 34.74 33.21 34.43 40,218 +1.29(+3.89%)
Aug 24, 2009 33.42 33.42 32.76 33.14 32,996 -0.11(-0.33%)
Aug 21, 2009 31.97 33.27 31.77 33.25 29,938 +1.95(+6.23%)
Aug 20, 2009 30.40 31.59 30.39 31.30 54,804 +1.28(+4.26%)
Aug 19, 2009 29.65 30.29 29.20 30.02 12,239 +0.37(+1.25%)
Aug 18, 2009 29.03 30.16 29.01 29.65 28,538 +0.59(+2.03%)
Aug 17, 2009 30.00 30.00 28.14 29.06 30,770 -1.51(-4.94%)
Aug 14, 2009 30.62 30.93 30.18 30.57 42,120 -0.59(-1.89%)
Aug 13, 2009 30.65 31.16 30.46 31.16 25,324 +0.40(+1.30%)
Aug 12, 2009 30.04 31.06 30.03 30.76 23,839 +0.30(+0.98%)
Aug 11, 2009 30.97 30.97 29.56 30.46 28,744 -0.33(-1.07%)
Aug 10, 2009 29.97 30.83 29.36 30.79 43,505 +1.07(+3.60%)
Aug 07, 2009 28.36 29.94 28.36 29.72 64,642 +1.52(+5.39%)
Aug 06, 2009 26.31 28.64 26.31 28.20 57,428 +1.89(+7.18%)
Aug 05, 2009 25.51 26.58 24.75 26.31 85,620 +0.49(+1.90%)
Aug 04, 2009 21.03 26.06 21.03 25.82 92,625 +5.36(+26.20%)
Jul 31, 2009 17.67 21.10 17.67 20.46 28,224 -0.33(-1.59%)
Jul 30, 2009 20.97 21.35 20.57 20.79 25,540 +0.47(+2.31%)
Jul 29, 2009 21.10 21.10 20.20 20.32 27,529 -0.70(-3.33%)
Jul 28, 2009 19.50 21.12 19.50 21.02 43,094 +2.28(+12.17%)
Jul 27, 2009 18.50 18.83 18.29 18.74 16,389 +0.50(+2.74%)
Jul 24, 2009 17.49 18.26 17.44 18.24 22,482 +0.71(+4.05%)
Jul 23, 2009 16.78 17.65 16.78 17.53 34,721 +0.50(+2.94%)
Jul 22, 2009 16.49 17.13 16.38 17.03 5,479 +0.45(+2.71%)
Jul 21, 2009 16.80 16.80 16.36 16.58 10,910 -0.22(-1.31%)
Jul 20, 2009 16.89 17.12 16.72 16.80 63,968 -0.10(-0.59%)
Jul 17, 2009 17.12 17.12 16.81 16.90 10,588 -0.22(-1.29%)
Jul 16, 2009 16.68 17.34 16.48 17.12 34,223 +0.42(+2.51%)
Jul 15, 2009 16.50 16.79 15.60 16.70 66,252 +0.09(+0.54%)
Jul 14, 2009 16.95 16.95 16.40 16.61 7,239 -0.32(-1.89%)
Jul 13, 2009 16.91 17.36 16.79 16.93 14,608 -0.31(-1.80%)
Jul 10, 2009 17.10 17.43 16.75 17.24 13,549 +0.01(+0.06%)
Jul 09, 2009 17.44 17.48 17.09 17.23 53,541 +0.15(+0.88%)
Jul 08, 2009 17.22 17.44 16.56 17.08 39,402 -0.16(-0.93%)
Jul 07, 2009 17.34 17.61 17.15 17.24 26,016 -0.65(-3.63%)
Jul 06, 2009 18.26 18.30 17.41 17.89 37,648 -0.43(-2.35%)
Jul 03, 2009 18.05 18.32 18.05 18.32 1,612 -0.16(-0.87%)
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.