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 (%)
Jul 31, 2014 39.47 39.60 39.11 39.34 44,557 -0.65(-1.63%)
Jul 30, 2014 41.00 41.13 39.52 39.99 70,300 -1.14(-2.77%)
Jul 29, 2014 42.00 42.00 41.13 41.13 22,909 -0.60(-1.44%)
Jul 28, 2014 41.99 41.99 41.52 41.73 29,826 +0.05(+0.12%)
Jul 25, 2014 41.54 41.94 40.77 41.68 59,017 +0.13(+0.31%)
Jul 24, 2014 44.50 44.63 40.00 41.55 176,310 -3.39(-7.54%)
Jul 23, 2014 43.80 44.94 43.62 44.94 63,212 +1.32(+3.03%)
Jul 22, 2014 43.35 43.98 43.35 43.62 15,087 +0.27(+0.62%)
Jul 21, 2014 43.68 43.81 43.11 43.35 53,050 -0.33(-0.76%)
Jul 18, 2014 43.60 43.89 43.59 43.68 11,149 +0.58(+1.35%)
Jul 17, 2014 43.10 43.32 42.86 43.10 15,243 -0.50(-1.15%)
Jul 16, 2014 43.70 43.80 43.35 43.60 14,377 +0.16(+0.37%)
Jul 15, 2014 45.03 45.03 43.40 43.44 29,394 -1.63(-3.62%)
Jul 14, 2014 45.35 45.63 44.79 45.07 7,722 -0.07(-0.16%)
Jul 11, 2014 45.29 45.81 45.10 45.14 20,790 +0.20(+0.45%)
Jul 10, 2014 44.64 45.06 44.35 44.94 13,735 +0.19(+0.42%)
Jul 09, 2014 44.22 44.88 44.22 44.75 17,513 +0.48(+1.08%)
Jul 08, 2014 44.98 44.98 44.15 44.27 17,800 -0.65(-1.45%)
Jul 07, 2014 46.05 46.05 44.41 44.92 34,214 -1.58(-3.40%)
Jul 04, 2014 45.99 46.50 45.99 46.50 9,414 +0.61(+1.33%)
Jul 03, 2014 45.11 46.05 44.92 45.89 30,661 +0.93(+2.07%)
Jul 02, 2014 46.50 46.50 44.96 44.96 29,197 -0.90(-1.96%)
Jun 30, 2014 45.86 45.86 45.86 0 +0.08(+0.17%)
Jun 27, 2014 46.00 46.94 45.71 45.78 29,369 -0.59(-1.27%)
Jun 26, 2014 46.90 46.90 46.00 46.37 24,381 -0.43(-0.92%)
Jun 25, 2014 47.25 47.74 46.63 46.80 20,493 -0.45(-0.95%)
Jun 24, 2014 48.24 48.40 47.15 47.25 21,382 -0.92(-1.91%)
Jun 23, 2014 47.75 48.17 46.80 48.17 32,385 +0.70(+1.47%)
Jun 20, 2014 48.24 48.26 47.47 47.47 28,341 +0.13(+0.27%)
Jun 19, 2014 47.76 48.20 47.03 47.34 45,196 -0.26(-0.55%)
Jun 18, 2014 47.64 47.75 46.96 47.60 28,546 -46.68(-49.51%)
Jun 17, 2014 94.68 95.30 94.12 94.28 27,613 -0.40(-0.42%)
Jun 16, 2014 93.68 94.78 93.67 94.68 17,653 +0.60(+0.64%)
Jun 13, 2014 93.90 94.62 93.15 94.08 10,379 +0.21(+0.22%)
Jun 12, 2014 95.00 96.04 93.75 93.87 11,462 -0.75(-0.79%)
Jun 11, 2014 98.00 98.00 94.62 94.62 15,288 -4.28(-4.33%)
Jun 10, 2014 99.82 99.82 98.70 98.90 12,551 -0.63(-0.63%)
Jun 06, 2014 100.50 100.50 98.74 99.53 7,885 -1.58(-1.56%)
Jun 05, 2014 100.75 101.75 100.50 101.11 1,808 +0.34(+0.34%)
Jun 04, 2014 101.64 102.16 100.75 100.77 6,313 +0.18(+0.18%)
Jun 03, 2014 101.40 101.40 100.39 100.59 3,907 -0.71(-0.70%)
Jun 02, 2014 99.46 101.30 98.89 101.30 4,162 +2.75(+2.79%)
May 30, 2014 99.72 99.72 98.30 98.55 4,431 -1.46(-1.46%)
May 29, 2014 99.54 100.50 98.75 100.01 6,092 +0.98(+0.99%)
May 28, 2014 99.50 99.65 98.70 99.03 4,332 +0.07(+0.07%)
May 27, 2014 99.75 99.75 98.70 98.96 12,650 -0.49(-0.49%)
May 26, 2014 99.50 99.50 99.25 99.45 844 -0.27(-0.27%)
May 23, 2014 99.62 100.35 99.13 99.72 5,364 -0.12(-0.12%)
May 22, 2014 98.61 99.84 98.61 99.84 17,703 +1.23(+1.25%)
May 21, 2014 99.65 99.65 98.27 98.61 5,210 -0.63(-0.63%)
May 20, 2014 99.83 100.70 98.86 99.24 8,300 -1.51(-1.50%)
May 16, 2014 100.75 100.75 100.75 0 -0.65(-0.64%)
May 15, 2014 102.14 102.40 99.80 101.40 9,024 -1.83(-1.77%)
May 14, 2014 102.09 104.92 102.09 103.23 4,529 +0.32(+0.31%)
May 13, 2014 102.39 104.00 102.39 102.91 5,538 -0.14(-0.14%)
May 12, 2014 101.61 103.38 101.61 103.05 3,808 +2.80(+2.79%)
May 09, 2014 99.66 100.53 99.58 100.25 6,484 +0.84(+0.84%)
May 08, 2014 101.25 102.86 99.41 99.41 11,131 -1.65(-1.63%)
May 07, 2014 101.50 101.75 100.50 101.06 4,386 -0.01(-0.01%)
May 06, 2014 102.71 102.71 100.78 101.07 4,819 -1.64(-1.60%)
May 05, 2014 103.73 103.73 102.60 102.71 6,162 -2.13(-2.03%)
May 02, 2014 103.75 104.84 103.35 104.84 3,346 +1.52(+1.47%)
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.