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 (%)
Dec 31, 2013 100.22 100.22 100.22 0 -1.18(-1.16%)
Dec 30, 2013 103.00 103.21 101.03 101.40 3,830 -1.27(-1.24%)
Dec 27, 2013 101.20 102.71 101.20 102.67 4,313 +2.04(+2.03%)
Dec 24, 2013 100.63 100.63 100.63 0 +0.35(+0.35%)
Dec 23, 2013 97.63 100.79 97.63 100.28 5,272 +2.76(+2.83%)
Dec 20, 2013 98.33 99.46 97.52 97.52 4,121 -0.63(-0.64%)
Dec 19, 2013 97.90 99.02 97.89 98.15 6,161 +0.14(+0.14%)
Dec 18, 2013 97.00 98.01 96.27 98.01 5,687 +1.60(+1.66%)
Dec 17, 2013 94.54 96.59 94.54 96.41 6,973 +1.12(+1.18%)
Dec 16, 2013 95.50 96.18 94.66 95.29 6,543 +1.10(+1.17%)
Dec 13, 2013 92.45 94.32 92.45 94.19 3,180 +1.74(+1.88%)
Dec 12, 2013 92.05 92.70 92.05 92.45 6,515 -0.05(-0.05%)
Dec 11, 2013 94.68 94.68 92.40 92.50 11,318 -3.52(-3.67%)
Dec 10, 2013 95.82 96.91 95.50 96.02 15,203 -0.33(-0.34%)
Dec 09, 2013 95.96 96.53 95.33 96.35 11,753 +0.95(+1.00%)
Dec 06, 2013 95.00 95.86 95.00 95.40 12,280 +0.67(+0.71%)
Dec 05, 2013 93.99 95.17 93.83 94.73 14,700 +1.49(+1.60%)
Dec 04, 2013 92.36 93.52 92.36 93.24 7,049 +1.66(+1.81%)
Dec 03, 2013 90.99 91.58 90.86 91.58 5,284 +0.72(+0.79%)
Dec 02, 2013 90.78 91.31 90.78 90.86 8,091 +0.05(+0.06%)
Nov 29, 2013 91.50 92.00 90.00 90.81 5,059 -0.71(-0.78%)
Nov 28, 2013 91.51 92.00 91.51 91.52 636 -0.12(-0.13%)
Nov 27, 2013 91.63 92.01 90.61 91.64 4,220 +0.32(+0.35%)
Nov 26, 2013 92.61 92.61 90.95 91.32 2,498 -0.93(-1.01%)
Nov 25, 2013 92.57 92.67 91.97 92.25 6,375 +0.07(+0.08%)
Nov 22, 2013 92.16 92.62 92.12 92.18 9,470 -0.10(-0.11%)
Nov 21, 2013 90.16 92.62 90.00 92.28 10,170 +2.64(+2.95%)
Nov 20, 2013 88.32 90.39 88.32 89.64 8,222 +0.98(+1.11%)
Nov 19, 2013 89.50 90.63 88.45 88.66 10,541 -0.46(-0.52%)
Nov 18, 2013 89.63 89.67 88.78 89.12 3,867 -0.50(-0.56%)
Nov 15, 2013 89.75 89.79 89.36 89.62 9,033 -0.20(-0.22%)
Nov 14, 2013 89.56 90.38 89.38 89.82 6,246 +0.72(+0.81%)
Nov 12, 2013 89.81 90.10 88.74 89.10 4,600 -1.16(-1.29%)
Nov 11, 2013 89.70 90.31 89.70 90.26 5,123 +0.63(+0.70%)
Nov 08, 2013 88.19 89.63 88.00 89.63 12,699 +2.10(+2.40%)
Nov 07, 2013 88.00 89.15 87.36 87.53 8,076 -0.65(-0.74%)
Nov 06, 2013 88.11 88.52 88.03 88.18 6,359 -0.46(-0.52%)
Nov 05, 2013 89.18 89.18 87.69 88.64 5,762 -0.93(-1.04%)
Nov 04, 2013 88.16 89.65 88.15 89.57 8,433 +1.22(+1.38%)
Nov 01, 2013 88.21 88.90 88.09 88.35 2,791 -0.20(-0.23%)
Oct 31, 2013 88.07 89.17 87.96 88.55 20,295 +0.57(+0.65%)
Oct 30, 2013 88.18 88.77 87.63 87.98 41,518 -0.30(-0.34%)
Oct 29, 2013 90.49 90.60 88.03 88.28 32,817 -1.96(-2.17%)
Oct 28, 2013 93.01 93.01 90.12 90.24 12,604 -2.79(-3.00%)
Oct 25, 2013 90.45 93.03 90.45 93.03 19,148 +1.78(+1.95%)
Oct 24, 2013 88.08 91.34 86.95 91.25 26,981 +2.37(+2.67%)
Oct 23, 2013 89.24 89.85 88.45 88.88 18,404 -0.79(-0.88%)
Oct 22, 2013 88.24 89.67 87.92 89.67 21,576 +1.98(+2.26%)
Oct 21, 2013 88.12 88.12 87.22 87.69 28,040 -0.18(-0.20%)
Oct 18, 2013 88.44 88.80 87.58 87.87 52,921 -0.85(-0.96%)
Oct 17, 2013 88.26 88.84 88.20 88.72 67,319 +0.76(+0.86%)
Oct 16, 2013 87.95 88.15 87.34 87.96 12,670 +0.11(+0.13%)
Oct 15, 2013 87.75 88.79 87.33 87.85 19,717 +0.22(+0.25%)
Oct 11, 2013 87.63 87.63 87.63 0 +0.77(+0.89%)
Oct 10, 2013 86.70 87.32 85.90 86.86 28,783 +0.20(+0.23%)
Oct 09, 2013 85.55 86.70 85.22 86.66 12,655 +0.89(+1.04%)
Oct 08, 2013 84.95 86.00 84.34 85.77 23,482 +1.84(+2.19%)
Oct 07, 2013 84.00 84.26 83.11 83.93 10,923 -0.06(-0.07%)
Oct 04, 2013 82.73 84.30 82.73 83.99 15,436 +1.53(+1.86%)
Oct 03, 2013 83.00 83.21 82.20 82.46 13,247 -0.70(-0.84%)
Oct 02, 2013 83.15 84.58 82.98 83.16 7,269 -0.34(-0.41%)
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.