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 (%)
Jun 30, 2015 51.75 51.75 51.75 0 +0.25(+0.49%)
Jun 29, 2015 53.16 53.73 51.49 51.50 19,807 -2.39(-4.43%)
Jun 26, 2015 53.16 54.01 53.16 53.89 15,777 +0.66(+1.24%)
Jun 25, 2015 53.09 53.56 52.94 53.23 13,216 -0.26(-0.49%)
Jun 24, 2015 53.48 53.99 53.48 53.49 10,028 +0.02(+0.04%)
Jun 23, 2015 53.75 54.02 52.99 53.47 17,638 -0.14(-0.26%)
Jun 22, 2015 54.26 54.26 52.94 53.61 31,250 -1.05(-1.92%)
Jun 19, 2015 55.20 54.08 54.66 32,013 +0.58(+1.07%)
Jun 18, 2015 53.29 54.48 52.98 54.08 29,071 +0.84(+1.58%)
Jun 17, 2015 53.65 54.52 53.23 53.24 26,206 -0.67(-1.24%)
Jun 16, 2015 53.78 54.61 53.78 53.91 21,599 +0.30(+0.56%)
Jun 15, 2015 54.24 54.24 53.19 53.61 23,367 -0.41(-0.76%)
Jun 12, 2015 55.00 55.00 54.01 54.02 18,303 -0.65(-1.19%)
Jun 11, 2015 54.09 54.72 54.09 54.67 21,067 +1.06(+1.98%)
Jun 10, 2015 53.39 54.43 53.39 53.61 16,668 +0.21(+0.39%)
Jun 09, 2015 53.52 53.70 53.11 53.40 9,776 -0.24(-0.45%)
Jun 08, 2015 53.75 53.96 53.46 53.64 13,644 -0.32(-0.59%)
Jun 05, 2015 54.38 54.55 53.80 53.96 9,785 -0.58(-1.06%)
Jun 04, 2015 54.76 54.76 54.08 54.54 16,129 +0.12(+0.22%)
Jun 03, 2015 54.36 54.73 54.17 54.42 11,816 +0.55(+1.02%)
Jun 02, 2015 53.85 54.19 53.77 53.87 18,644 -0.51(-0.94%)
Jun 01, 2015 53.93 54.76 53.42 54.38 25,307 +0.58(+1.08%)
May 29, 2015 54.90 55.33 53.61 53.80 23,201 -1.02(-1.86%)
May 28, 2015 55.59 55.77 54.61 54.82 21,489 -0.65(-1.17%)
May 27, 2015 54.53 55.54 54.42 55.47 24,138 +0.84(+1.54%)
May 26, 2015 54.60 55.16 54.46 54.63 28,307 +0.13(+0.24%)
May 25, 2015 54.71 54.89 54.46 54.50 6,705 -0.48(-0.87%)
May 22, 2015 54.53 55.09 54.48 54.98 14,120 +0.48(+0.88%)
May 21, 2015 54.38 55.29 54.19 54.50 19,144 +0.27(+0.50%)
May 20, 2015 55.05 55.05 53.71 54.23 23,655 -0.49(-0.90%)
May 19, 2015 55.00 55.49 54.72 54.72 38,071 +0.73(+1.35%)
May 15, 2015 53.99 53.99 53.99 0 -0.16(-0.30%)
May 14, 2015 52.74 54.21 52.74 54.15 37,271 +2.05(+3.93%)
May 13, 2015 51.87 52.55 51.78 52.10 17,706 +0.46(+0.89%)
May 12, 2015 51.93 51.93 51.49 51.64 18,715 -0.45(-0.86%)
May 11, 2015 51.59 52.23 51.48 52.09 20,447 +0.50(+0.97%)
May 08, 2015 51.51 51.89 51.45 51.59 87,992 -0.03(-0.06%)
May 07, 2015 51.74 52.01 51.28 51.62 19,913 -0.02(-0.04%)
May 06, 2015 51.50 51.67 51.05 51.64 23,788 +0.16(+0.31%)
May 05, 2015 53.55 53.79 50.75 51.48 61,984 -2.03(-3.79%)
May 04, 2015 52.60 53.73 52.56 53.51 23,730 +0.95(+1.81%)
May 01, 2015 52.46 53.08 52.14 52.56 36,729 +0.39(+0.75%)
Apr 30, 2015 50.27 52.65 50.27 52.17 160,505 +0.48(+0.93%)
Apr 29, 2015 51.57 52.00 51.25 51.69 35,970 -0.04(-0.08%)
Apr 28, 2015 52.08 52.20 51.24 51.73 76,740 -0.22(-0.42%)
Apr 27, 2015 52.58 52.58 51.75 51.95 34,253 -0.51(-0.97%)
Apr 24, 2015 52.45 52.58 52.05 52.46 29,922 +0.11(+0.21%)
Apr 23, 2015 52.76 52.87 52.15 52.35 28,990 -0.49(-0.93%)
Apr 22, 2015 52.00 53.07 52.00 52.84 33,925 +0.51(+0.97%)
Apr 21, 2015 53.55 53.58 51.69 52.33 46,679 -1.40(-2.61%)
Apr 20, 2015 54.20 54.48 53.53 53.73 27,448 -0.33(-0.61%)
Apr 17, 2015 53.10 54.09 52.72 54.06 28,732 +0.72(+1.35%)
Apr 16, 2015 54.60 54.60 53.03 53.34 54,968 -1.54(-2.81%)
Apr 15, 2015 56.07 56.22 54.84 54.88 39,743 -0.49(-0.88%)
Apr 14, 2015 55.92 56.06 55.25 55.37 28,605 -0.81(-1.44%)
Apr 13, 2015 56.45 56.80 56.16 56.18 24,117 -0.36(-0.64%)
Apr 10, 2015 56.00 57.45 55.41 56.54 44,216 -0.20(-0.35%)
Apr 09, 2015 56.06 57.07 56.06 56.74 55,397 +0.41(+0.73%)
Apr 08, 2015 55.25 56.65 55.07 56.33 45,537 +1.04(+1.88%)
Apr 07, 2015 57.00 57.25 55.13 55.29 49,011 -1.83(-3.20%)
Apr 06, 2015 56.48 57.39 56.35 57.12 30,774 +0.51(+0.90%)
Apr 02, 2015 56.61 56.61 56.61 0 +0.11(+0.19%)
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.