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 (%)
Oct 30, 2015 53.90 56.12 53.15 53.92 69,606 +0.96(+1.81%)
Oct 29, 2015 54.09 54.15 52.89 52.96 47,718 -0.89(-1.65%)
Oct 28, 2015 52.17 54.02 52.17 53.85 32,115 +1.35(+2.57%)
Oct 27, 2015 53.07 53.15 52.02 52.50 28,158 -0.69(-1.30%)
Oct 26, 2015 54.07 54.07 52.94 53.19 19,559 -0.87(-1.61%)
Oct 23, 2015 53.18 54.12 53.18 54.06 33,530 +1.35(+2.56%)
Oct 22, 2015 52.15 52.71 51.82 52.71 20,566 +1.10(+2.13%)
Oct 21, 2015 51.54 51.91 51.40 51.61 19,113 -0.03(-0.06%)
Oct 20, 2015 52.17 52.41 51.48 51.64 30,752 -0.47(-0.90%)
Oct 19, 2015 51.60 52.19 51.48 52.11 23,865 +0.24(+0.46%)
Oct 16, 2015 51.86 52.20 51.35 51.87 21,276 +0.17(+0.33%)
Oct 15, 2015 51.57 51.82 50.76 51.70 21,757 +0.10(+0.19%)
Oct 14, 2015 51.47 52.35 51.47 51.60 26,746 -0.29(-0.56%)
Oct 13, 2015 51.80 52.72 51.79 51.89 20,717 +0.19(+0.37%)
Oct 09, 2015 51.70 51.70 51.70 0 +0.49(+0.96%)
Oct 08, 2015 50.25 51.29 50.25 51.21 29,915 +0.96(+1.91%)
Oct 07, 2015 49.37 50.67 49.21 50.25 47,975 +1.23(+2.51%)
Oct 06, 2015 49.42 50.02 49.01 49.02 17,113 -0.36(-0.73%)
Oct 05, 2015 48.09 49.78 48.09 49.38 29,379 +1.86(+3.91%)
Oct 02, 2015 47.48 47.52 46.55 47.52 10,818 -0.15(-0.31%)
Oct 01, 2015 47.56 48.38 47.37 47.67 14,128 -0.06(-0.13%)
Sep 30, 2015 47.65 48.30 47.52 47.73 45,405 -0.35(-0.73%)
Sep 29, 2015 47.33 48.30 47.30 48.08 31,005 +0.50(+1.05%)
Sep 28, 2015 49.09 47.58 47.58 12,977 -1.51(-3.08%)
Sep 25, 2015 49.63 49.81 49.08 49.09 19,028 -0.44(-0.89%)
Sep 24, 2015 49.08 49.89 48.90 49.53 37,447 +0.08(+0.16%)
Sep 23, 2015 49.50 49.91 49.36 49.45 151,480 -0.22(-0.44%)
Sep 22, 2015 50.72 50.81 49.55 49.67 129,126 -1.15(-2.26%)
Sep 21, 2015 50.63 51.48 50.57 50.82 34,808 +0.40(+0.79%)
Sep 18, 2015 50.53 50.92 50.05 50.42 24,082 -1.12(-2.17%)
Sep 17, 2015 51.92 52.35 51.37 51.54 61,912 -0.35(-0.67%)
Sep 16, 2015 50.88 51.99 50.85 51.89 25,148 +1.02(+2.01%)
Sep 15, 2015 51.27 51.64 50.85 50.87 58,943 -0.43(-0.84%)
Sep 14, 2015 51.71 51.92 51.27 51.30 94,079 -0.41(-0.79%)
Sep 11, 2015 52.01 52.07 51.69 51.71 25,437 -0.33(-0.63%)
Sep 10, 2015 51.91 52.59 51.71 52.04 15,452 -0.24(-0.46%)
Sep 09, 2015 53.01 53.58 51.94 52.28 17,861 -0.59(-1.12%)
Sep 08, 2015 52.24 52.94 52.02 52.87 16,623 +1.26(+2.44%)
Sep 04, 2015 51.61 51.61 51.61 0 +0.25(+0.49%)
Sep 03, 2015 51.36 52.22 51.34 51.36 30,026 +0.23(+0.45%)
Sep 02, 2015 51.55 51.55 50.76 51.13 25,704 +0.07(+0.14%)
Sep 01, 2015 52.25 52.25 50.62 51.06 31,885 -1.82(-3.44%)
Aug 31, 2015 52.99 53.66 52.61 52.88 15,817 +0.04(+0.08%)
Aug 28, 2015 52.14 53.31 51.75 52.84 46,130 +1.08(+2.09%)
Aug 27, 2015 50.81 51.99 50.54 51.76 27,734 +1.33(+2.64%)
Aug 26, 2015 48.94 50.53 48.85 50.43 36,097 +2.07(+4.28%)
Aug 25, 2015 50.99 50.99 48.36 48.36 27,362 -0.67(-1.37%)
Aug 24, 2015 48.31 50.65 47.53 49.03 50,417 -2.12(-4.14%)
Aug 21, 2015 53.18 53.31 50.96 51.15 90,202 -2.51(-4.68%)
Aug 20, 2015 50.29 53.67 49.62 53.66 55,628 +2.68(+5.26%)
Aug 19, 2015 51.21 51.21 50.33 50.98 19,157 -0.38(-0.74%)
Aug 18, 2015 52.16 52.36 51.21 51.36 16,768 -0.52(-1.00%)
Aug 17, 2015 52.92 52.92 50.83 51.88 56,151 +0.53(+1.03%)
Aug 14, 2015 51.20 51.64 51.10 51.35 25,435 +0.32(+0.63%)
Aug 13, 2015 51.60 51.64 51.03 51.03 23,703 +0.06(+0.12%)
Aug 12, 2015 51.52 51.52 50.42 50.97 25,957 -1.12(-2.15%)
Aug 11, 2015 52.41 53.16 52.03 52.09 30,918 -1.00(-1.88%)
Aug 10, 2015 52.76 53.22 52.49 53.09 27,407 +0.49(+0.93%)
Aug 07, 2015 53.00 53.08 52.27 52.60 31,789 +0.11(+0.21%)
Aug 06, 2015 52.77 53.08 52.10 52.49 28,018 -0.53(-1.00%)
Aug 05, 2015 52.91 53.77 52.81 53.02 28,877 -0.08(-0.15%)
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.