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 (%)
Mar 31, 2011 87.79 89.21 87.68 89.00 21,645 +0.76(+0.86%)
Mar 30, 2011 88.29 88.57 87.00 88.24 17,280 +0.37(+0.42%)
Mar 29, 2011 86.60 88.43 85.92 87.87 21,370 +1.31(+1.51%)
Mar 28, 2011 86.90 87.19 86.00 86.56 23,874 -0.16(-0.18%)
Mar 25, 2011 85.19 87.29 84.75 86.72 27,185 +2.24(+2.65%)
Mar 24, 2011 86.65 86.65 83.98 84.48 21,871 -1.82(-2.11%)
Mar 23, 2011 85.06 86.64 84.31 86.30 23,022 +0.72(+0.84%)
Mar 22, 2011 85.31 85.67 84.63 85.58 18,373 +0.00(+0.00%)
Mar 21, 2011 84.20 86.11 84.69 85.58 27,871 +2.22(+2.66%)
Mar 18, 2011 85.22 85.42 83.03 83.36 17,040 -0.44(-0.53%)
Mar 17, 2011 85.74 85.74 82.75 83.80 33,203 +0.09(+0.11%)
Mar 16, 2011 83.12 84.72 82.08 83.71 34,567 +0.94(+1.14%)
Mar 15, 2011 81.94 82.84 81.11 82.77 35,522 -0.61(-0.73%)
Mar 14, 2011 84.05 84.09 82.77 83.38 24,545 -1.20(-1.42%)
Mar 11, 2011 83.70 86.14 83.70 84.58 42,436 +2.59(+3.16%)
Mar 10, 2011 83.85 83.85 81.10 81.99 45,889 -2.23(-2.65%)
Mar 09, 2011 84.65 84.65 83.45 84.22 23,591 -0.60(-0.71%)
Mar 08, 2011 85.61 86.60 84.33 84.82 36,160 -0.79(-0.92%)
Mar 07, 2011 86.03 86.91 84.29 85.61 30,234 -0.34(-0.40%)
Mar 04, 2011 87.44 87.45 85.13 85.95 41,286 -1.34(-1.54%)
Mar 03, 2011 86.00 88.26 86.00 87.29 29,769 +2.49(+2.94%)
Mar 02, 2011 83.08 85.90 83.08 84.80 34,305 +1.72(+2.07%)
Mar 01, 2011 86.05 86.05 82.85 83.08 33,679 -1.85(-2.18%)
Feb 28, 2011 86.38 86.97 84.56 84.93 27,831 -1.45(-1.68%)
Feb 25, 2011 86.62 86.72 84.88 86.38 20,829 +1.31(+1.54%)
Feb 24, 2011 84.18 86.04 83.48 85.07 27,820 +0.83(+0.99%)
Feb 23, 2011 86.28 87.10 83.46 84.24 42,460 -1.16(-1.36%)
Feb 22, 2011 88.80 88.80 84.76 85.40 46,669 -4.32(-4.81%)
Feb 18, 2011 91.01 91.49 89.47 89.72 17,959 -2.01(-2.19%)
Feb 17, 2011 92.00 92.30 91.45 91.73 18,887 -0.49(-0.53%)
Feb 16, 2011 91.65 92.30 90.43 92.22 25,815 +1.29(+1.42%)
Feb 15, 2011 92.01 92.34 90.57 90.93 19,346 -1.11(-1.21%)
Feb 14, 2011 89.46 92.71 89.46 92.04 33,735 +2.70(+3.02%)
Feb 11, 2011 88.94 89.80 88.10 89.34 26,615 +0.41(+0.46%)
Feb 10, 2011 89.50 89.72 88.68 88.93 20,772 -0.54(-0.60%)
Feb 09, 2011 90.79 90.79 89.15 89.47 26,438 -0.78(-0.86%)
Feb 08, 2011 89.95 90.25 89.25 90.25 62,461 +0.73(+0.82%)
Feb 07, 2011 86.84 90.00 86.56 89.52 76,995 +2.56(+2.94%)
Feb 04, 2011 83.01 86.96 82.51 86.96 166,991 -1.25(-1.42%)
Feb 03, 2011 89.07 89.07 87.60 88.21 63,891 -0.74(-0.83%)
Feb 02, 2011 88.70 89.38 88.00 88.95 29,890 -0.54(-0.60%)
Feb 01, 2011 88.07 89.89 87.94 89.49 49,712 +1.42(+1.61%)
Jan 31, 2011 87.50 88.55 87.09 88.07 22,916 +0.69(+0.79%)
Jan 28, 2011 87.05 87.75 86.68 87.38 30,480 +0.36(+0.41%)
Jan 27, 2011 85.87 87.18 85.79 87.02 21,373 +0.85(+0.99%)
Jan 26, 2011 86.50 86.75 85.64 86.17 26,015 -0.56(-0.65%)
Jan 25, 2011 84.00 86.73 83.91 86.73 64,933 +2.71(+3.23%)
Jan 24, 2011 81.95 84.51 81.49 84.02 35,904 +2.88(+3.55%)
Jan 21, 2011 78.12 82.82 77.82 81.14 48,777 +3.06(+3.92%)
Jan 20, 2011 79.50 79.50 77.00 78.08 32,993 -1.08(-1.36%)
Jan 19, 2011 79.98 79.98 78.79 79.16 19,528 -0.37(-0.47%)
Jan 18, 2011 78.99 79.88 78.42 79.53 26,412 +0.54(+0.68%)
Jan 17, 2011 77.53 78.99 77.28 78.99 5,981 +0.73(+0.93%)
Jan 14, 2011 78.90 78.90 77.74 78.26 19,074 +0.21(+0.27%)
Jan 13, 2011 78.49 78.86 77.65 78.05 39,508 -0.35(-0.45%)
Jan 12, 2011 78.38 78.73 77.53 78.40 23,384 +0.71(+0.91%)
Jan 11, 2011 78.35 78.35 76.88 77.69 40,053 +0.14(+0.18%)
Jan 10, 2011 78.10 78.53 76.78 77.55 31,631 -1.02(-1.30%)
Jan 07, 2011 79.66 80.15 77.24 78.57 31,784 -0.60(-0.76%)
Jan 06, 2011 80.50 81.06 78.83 79.17 31,179 -1.26(-1.57%)
Jan 05, 2011 77.40 80.61 77.09 80.43 57,554 +2.96(+3.82%)
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.