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 (%)
Nov 28, 2014 47.12 47.15 46.09 46.95 61,482 -0.16(-0.34%)
Nov 27, 2014 46.33 47.17 46.13 47.11 6,730 +0.67(+1.44%)
Nov 26, 2014 46.96 46.96 45.11 46.44 109,679 -0.62(-1.32%)
Nov 25, 2014 47.48 47.71 46.87 47.06 53,445 -0.54(-1.13%)
Nov 24, 2014 47.52 47.79 47.04 47.60 25,261 +0.14(+0.29%)
Nov 21, 2014 48.26 48.51 47.42 47.46 22,241 -0.69(-1.43%)
Nov 20, 2014 47.50 48.15 47.49 48.15 19,185 +0.85(+1.80%)
Nov 19, 2014 47.48 48.13 47.25 47.30 21,744 -0.26(-0.55%)
Nov 18, 2014 47.15 47.85 46.90 47.56 23,693 +0.70(+1.49%)
Nov 17, 2014 47.00 47.50 46.86 46.86 25,898 +0.10(+0.21%)
Nov 14, 2014 47.41 47.72 46.70 46.76 21,495 -0.65(-1.37%)
Nov 13, 2014 47.12 48.02 47.01 47.41 22,284 +0.30(+0.64%)
Nov 12, 2014 45.60 47.15 45.60 47.11 26,934 +1.00(+2.17%)
Nov 11, 2014 46.50 46.50 45.78 46.11 18,472 -0.50(-1.07%)
Nov 10, 2014 46.22 46.61 45.93 46.61 32,224 +0.13(+0.28%)
Nov 07, 2014 46.16 46.74 46.05 46.48 27,421 -0.02(-0.04%)
Nov 06, 2014 45.84 46.60 45.50 46.50 34,037 +0.62(+1.35%)
Nov 05, 2014 47.01 47.01 45.33 45.88 31,817 -0.94(-2.01%)
Nov 04, 2014 46.45 47.29 45.92 46.82 49,973 +0.57(+1.23%)
Nov 03, 2014 46.50 46.54 45.37 46.25 31,756 -0.03(-0.06%)
Oct 31, 2014 44.83 46.36 44.83 46.28 44,179 +1.74(+3.91%)
Oct 30, 2014 43.94 44.95 43.69 44.54 38,040 +0.27(+0.61%)
Oct 29, 2014 44.33 44.36 43.63 44.27 37,802 -0.08(-0.18%)
Oct 28, 2014 44.13 44.89 43.87 44.35 33,279 +0.16(+0.36%)
Oct 27, 2014 45.59 45.59 43.65 44.19 39,085 -1.38(-3.03%)
Oct 24, 2014 45.15 45.91 43.73 45.57 41,608 +0.42(+0.93%)
Oct 23, 2014 42.05 46.69 42.05 45.15 137,870 +4.56(+11.23%)
Oct 22, 2014 42.19 40.57 40.59 28,813 -1.05(-2.52%)
Oct 21, 2014 40.99 41.74 40.36 41.64 44,446 +1.14(+2.81%)
Oct 20, 2014 39.81 40.63 39.56 40.50 27,876 +1.32(+3.37%)
Oct 17, 2014 39.94 39.94 38.96 39.18 23,453 +0.07(+0.18%)
Oct 16, 2014 38.07 39.25 37.96 39.11 24,531 +0.85(+2.22%)
Oct 15, 2014 37.06 38.80 37.06 38.26 33,008 +0.60(+1.59%)
Oct 14, 2014 37.49 38.18 37.24 37.66 24,675 -0.08(-0.21%)
Oct 10, 2014 37.74 37.74 37.74 0 -0.42(-1.10%)
Oct 09, 2014 39.45 39.45 38.16 38.16 33,066 -1.34(-3.39%)
Oct 08, 2014 39.23 39.54 38.79 39.50 30,957 -0.05(-0.13%)
Oct 07, 2014 40.46 40.46 39.53 39.55 45,199 -0.60(-1.49%)
Oct 06, 2014 40.69 40.69 39.76 40.15 25,573 -0.17(-0.42%)
Oct 03, 2014 39.98 40.59 39.98 40.32 19,808 +0.75(+1.90%)
Oct 02, 2014 38.94 39.88 38.50 39.57 27,272 +0.78(+2.01%)
Oct 01, 2014 39.32 39.40 38.71 38.79 29,325 -0.53(-1.35%)
Sep 30, 2014 40.01 40.20 39.16 39.32 21,551 -0.76(-1.90%)
Sep 29, 2014 40.79 40.79 40.07 40.08 20,978 -0.75(-1.84%)
Sep 26, 2014 40.40 40.92 40.40 40.83 7,730 +0.35(+0.86%)
Sep 25, 2014 41.18 41.18 40.03 40.48 16,044 -0.74(-1.80%)
Sep 24, 2014 41.28 41.30 40.99 41.22 10,085 +0.30(+0.73%)
Sep 23, 2014 40.60 41.32 40.60 40.92 13,498 +0.06(+0.15%)
Sep 22, 2014 41.39 41.45 40.62 40.86 14,372 -0.44(-1.07%)
Sep 19, 2014 42.00 42.12 41.01 41.30 29,275 -0.53(-1.27%)
Sep 18, 2014 42.00 42.09 41.68 41.83 15,034 -0.02(-0.05%)
Sep 17, 2014 41.94 42.05 41.55 41.85 18,777 +0.04(+0.10%)
Sep 16, 2014 41.47 42.30 41.23 41.81 39,660 +0.11(+0.26%)
Sep 15, 2014 40.91 42.35 40.90 41.70 31,624 +0.99(+2.43%)
Sep 12, 2014 41.19 41.19 40.50 40.71 13,936 -0.27(-0.66%)
Sep 11, 2014 40.50 41.25 40.45 40.98 14,980 +0.54(+1.34%)
Sep 10, 2014 40.81 40.81 40.36 40.44 20,847 -0.37(-0.91%)
Sep 09, 2014 41.80 41.80 40.70 40.81 32,197 -1.19(-2.83%)
Sep 08, 2014 41.91 42.15 41.58 42.00 58,420 +0.23(+0.55%)
Sep 05, 2014 41.99 41.45 41.77 10,321 +0.22(+0.53%)
Sep 04, 2014 41.60 42.09 41.60 41.55 42,417 +0.52(+1.27%)
Sep 03, 2014 41.40 41.55 40.89 41.03 34,981 -0.36(-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.