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 (%)
May 31, 2010 65.00 65.32 64.75 65.32 3,610 +1.04(+1.62%)
May 28, 2010 67.50 67.32 63.44 64.28 57,709 -3.04(-4.52%)
May 27, 2010 63.96 67.35 63.41 67.32 38,942 +4.92(+7.88%)
May 26, 2010 63.53 65.43 62.14 62.40 49,876 -0.75(-1.19%)
May 25, 2010 61.00 63.15 59.76 63.15 52,978 +0.37(+0.59%)
May 21, 2010 58.99 63.30 58.51 62.78 47,908 +2.57(+4.27%)
May 20, 2010 61.91 62.81 59.39 60.21 83,556 -2.70(-4.29%)
May 19, 2010 62.03 63.19 60.46 62.91 74,549 +0.15(+0.24%)
May 18, 2010 67.15 68.51 62.73 62.76 56,920 -3.45(-5.21%)
May 17, 2010 68.52 69.55 64.50 66.21 44,887 -1.79(-2.63%)
May 14, 2010 70.00 70.00 67.09 68.00 53,651 -1.35(-1.95%)
May 13, 2010 72.34 72.40 68.93 69.35 40,274 -2.43(-3.39%)
May 12, 2010 68.74 71.84 68.55 71.78 40,558 +3.28(+4.79%)
May 11, 2010 67.98 69.76 68.01 68.50 82,747 +0.28(+0.41%)
May 10, 2010 68.88 68.41 67.03 68.22 75,362 +4.54(+7.13%)
May 07, 2010 68.99 68.99 63.08 63.68 101,041 -4.06(-5.99%)
May 06, 2010 71.78 72.19 60.00 67.74 100,196 -3.56(-4.99%)
May 05, 2010 71.13 74.33 71.30 71.30 60,214 -1.14(-1.57%)
May 04, 2010 75.10 75.10 71.69 72.44 50,407 -3.66(-4.81%)
May 03, 2010 73.46 76.54 73.43 76.10 54,897 +4.11(+5.71%)
Apr 30, 2010 77.89 78.01 71.99 71.99 93,431 -4.61(-6.02%)
Apr 29, 2010 73.48 77.44 73.48 76.60 29,690 +2.96(+4.02%)
Apr 28, 2010 75.00 75.79 73.62 73.64 27,583 -1.04(-1.39%)
Apr 27, 2010 78.81 78.81 74.14 74.68 42,336 -3.53(-4.51%)
Apr 26, 2010 77.80 78.61 77.56 78.21 21,636 -0.08(-0.10%)
Apr 23, 2010 79.10 79.36 77.10 78.29 25,804 +0.36(+0.46%)
Apr 22, 2010 75.01 78.19 74.61 77.93 26,167 +1.64(+2.15%)
Apr 21, 2010 76.72 76.79 75.32 76.29 38,747 +0.29(+0.38%)
Apr 20, 2010 74.94 76.24 72.71 76.00 54,500 +1.90(+2.56%)
Apr 19, 2010 74.37 75.00 72.01 74.10 47,996 -1.31(-1.74%)
Apr 16, 2010 76.01 77.09 73.77 75.41 48,785 -2.31(-2.97%)
Apr 15, 2010 76.48 78.09 76.43 77.72 33,181 +1.62(+2.13%)
Apr 14, 2010 74.35 76.44 74.02 76.10 24,693 +2.34(+3.17%)
Apr 13, 2010 74.26 74.49 73.70 73.76 35,845 +0.05(+0.07%)
Apr 12, 2010 73.87 74.62 73.32 73.71 45,080 +0.47(+0.64%)
Apr 09, 2010 71.87 73.24 71.19 73.24 59,677 +3.29(+4.70%)
Apr 08, 2010 71.32 71.32 69.95 69.95 35,454 -0.83(-1.17%)
Apr 07, 2010 68.00 72.21 68.00 70.78 96,348 +2.96(+4.36%)
Apr 06, 2010 65.58 67.83 65.38 67.82 25,970 +1.83(+2.77%)
Apr 05, 2010 66.07 66.39 65.73 65.99 13,618 +0.33(+0.50%)
Apr 01, 2010 65.66 65.66 65.66 0 +0.22(+0.34%)
Mar 31, 2010 66.77 66.77 64.81 65.44 29,798 -1.01(-1.52%)
Mar 30, 2010 67.10 69.10 66.37 66.45 64,058 +0.31(+0.47%)
Mar 29, 2010 66.04 66.61 66.04 66.14 21,725 +0.66(+1.01%)
Mar 26, 2010 65.40 67.17 65.27 65.48 40,446 +0.70(+1.08%)
Mar 25, 2010 67.10 67.32 64.78 64.78 42,310 -2.18(-3.26%)
Mar 24, 2010 67.23 68.21 66.86 66.96 29,527 -0.33(-0.49%)
Mar 23, 2010 67.97 67.97 65.85 67.29 39,806 +0.02(+0.03%)
Mar 22, 2010 67.34 68.21 66.74 67.27 41,976 +0.93(+1.40%)
Mar 19, 2010 67.55 67.93 66.34 66.34 72,451 -2.84(-4.11%)
Mar 18, 2010 70.15 70.27 68.80 69.18 33,724 -0.94(-1.34%)
Mar 17, 2010 68.18 70.75 68.18 70.12 38,480 +2.13(+3.13%)
Mar 16, 2010 66.37 68.06 66.37 67.99 87,516 +3.65(+5.67%)
Mar 15, 2010 65.03 64.34 63.94 64.34 24,702 -0.92(-1.41%)
Mar 12, 2010 65.46 66.15 64.75 65.26 45,568 +0.62(+0.96%)
Mar 11, 2010 62.32 65.01 62.32 64.64 46,052 +2.35(+3.77%)
Mar 10, 2010 62.99 62.99 61.88 62.29 22,274 +0.07(+0.11%)
Mar 09, 2010 62.13 63.17 61.76 62.22 45,605 -0.05(-0.08%)
Mar 08, 2010 61.85 62.73 61.50 62.27 42,421 +0.42(+0.68%)
Mar 05, 2010 60.00 62.60 60.00 61.85 69,637 +1.95(+3.26%)
Mar 04, 2010 60.35 60.35 58.19 59.90 34,799 +0.08(+0.13%)
Mar 03, 2010 60.29 60.50 59.25 59.82 51,534 -0.19(-0.32%)
Mar 02, 2010 59.19 60.59 59.19 60.01 54,938 +1.71(+2.93%)
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.