Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domtar Corp (NY: 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, 2018 32.64 32.92 32.14 32.92 804,355 +0.60(+1.84%)
Dec 28, 2018 33.09 33.34 32.12 32.32 685,574 -0.80(-2.40%)
Dec 27, 2018 32.78 33.15 32.09 33.12 758,003 -0.26(-0.78%)
Dec 26, 2018 32.35 33.38 31.99 33.38 1,028,940 +1.18(+3.68%)
Dec 24, 2018 32.25 32.62 31.66 32.19 557,299 -0.06(-0.20%)
Dec 21, 2018 33.03 33.26 32.11 32.26 1,421,400 -0.85(-2.57%)
Dec 20, 2018 33.60 33.96 32.52 33.11 837,814 -0.70(-2.08%)
Dec 19, 2018 34.64 34.97 33.71 33.81 1,105,344 -1.06(-3.05%)
Dec 18, 2018 34.54 35.21 34.53 34.88 838,127 +0.53(+1.54%)
Dec 17, 2018 35.45 35.64 34.19 34.35 933,494 -1.42(-3.96%)
Dec 14, 2018 35.47 36.18 35.39 35.77 891,549 +0.13(+0.36%)
Dec 13, 2018 36.75 37.09 35.62 35.64 957,540 -1.21(-3.29%)
Dec 12, 2018 37.00 37.72 36.80 36.85 1,083,306 +0.31(+0.84%)
Dec 11, 2018 37.56 37.70 36.40 36.54 990,253 -0.45(-1.23%)
Dec 10, 2018 37.69 37.81 36.51 37.00 894,572 -0.80(-2.11%)
Dec 07, 2018 38.63 39.00 37.67 37.79 712,159 -0.99(-2.55%)
Dec 06, 2018 38.83 38.95 38.07 38.78 867,550 -0.68(-1.74%)
Dec 04, 2018 40.81 40.89 38.89 39.47 1,411,566 -1.42(-3.48%)
Dec 03, 2018 41.12 41.43 40.11 40.89 698,222 +0.56(+1.40%)
Nov 30, 2018 40.13 40.51 39.72 40.33 634,891 +0.13(+0.32%)
Nov 29, 2018 40.27 40.81 40.00 40.20 723,737 -0.08(-0.21%)
Nov 28, 2018 40.17 40.42 39.28 40.28 703,732 +0.29(+0.72%)
Nov 27, 2018 40.60 40.77 39.71 39.99 847,071 -0.79(-1.93%)
Nov 26, 2018 41.05 41.39 40.66 40.78 725,988 +0.08(+0.20%)
Nov 23, 2018 40.65 40.90 40.23 40.70 298,804 -0.13(-0.32%)
Nov 21, 2018 40.83 40.83 40.83 0 +0.05(+0.11%)
Nov 20, 2018 41.05 41.53 40.39 40.78 658,682 -0.85(-2.04%)
Nov 19, 2018 42.32 42.39 41.37 41.63 668,323 -0.73(-1.73%)
Nov 16, 2018 42.52 43.06 42.05 42.36 990,971 -0.45(-1.06%)
Nov 15, 2018 42.30 43.05 41.73 42.82 1,302,059 +0.17(+0.39%)
Nov 14, 2018 43.28 43.54 42.18 42.65 509,470 -0.18(-0.41%)
Nov 13, 2018 43.16 43.56 42.72 42.83 719,065 +0.04(+0.09%)
Nov 12, 2018 44.08 44.08 42.67 42.79 929,618 -1.41(-3.18%)
Nov 09, 2018 45.38 45.52 43.95 44.20 961,468 -1.40(-3.06%)
Nov 08, 2018 45.87 46.25 45.43 45.59 459,676 -0.55(-1.18%)
Nov 07, 2018 45.08 46.18 45.02 46.14 758,490 +1.09(+2.42%)
Nov 06, 2018 44.92 45.35 44.65 45.05 858,225 -0.04(-0.08%)
Nov 05, 2018 44.44 45.42 44.40 45.08 741,461 +0.67(+1.50%)
Nov 02, 2018 44.24 46.17 44.24 44.42 955,093 +0.91(+2.08%)
Nov 01, 2018 43.46 43.95 40.06 43.51 2,468,225 +0.66(+1.53%)
Oct 31, 2018 42.33 43.09 41.82 42.85 1,025,229 +0.95(+2.27%)
Oct 30, 2018 40.97 41.91 40.86 41.90 677,189 +1.07(+2.63%)
Oct 29, 2018 42.34 42.90 40.31 40.83 707,859 -0.93(-2.22%)
Oct 26, 2018 42.19 42.42 41.27 41.75 925,374 -1.05(-2.44%)
Oct 25, 2018 40.72 43.06 40.72 42.80 837,716 +2.32(+5.74%)
Oct 24, 2018 41.83 42.00 40.43 40.48 693,009 -1.30(-3.12%)
Oct 23, 2018 41.47 41.99 40.37 41.78 840,178 -0.17(-0.40%)
Oct 22, 2018 41.69 42.06 41.46 41.95 872,197 +0.38(+0.91%)
Oct 19, 2018 41.51 41.65 41.22 41.57 594,798 +0.22(+0.54%)
Oct 18, 2018 41.53 41.96 41.05 41.34 515,881 -0.26(-0.62%)
Oct 17, 2018 42.07 42.16 41.25 41.60 363,629 -0.50(-1.19%)
Oct 16, 2018 41.82 42.12 41.43 42.10 502,387 +0.31(+0.75%)
Oct 15, 2018 41.59 42.00 41.46 41.79 654,191 +0.32(+0.78%)
Oct 12, 2018 42.51 42.59 41.06 41.47 581,182 -0.19(-0.47%)
Oct 11, 2018 42.32 42.46 41.57 41.66 706,509 -0.84(-1.98%)
Oct 10, 2018 43.40 43.81 42.50 42.50 708,175 -1.00(-2.30%)
Oct 09, 2018 44.59 44.84 43.18 43.50 934,949 -1.55(-3.43%)
Oct 08, 2018 45.80 45.85 44.68 45.05 534,370 -0.89(-1.93%)
Oct 05, 2018 46.28 46.67 45.90 45.93 605,713 -0.28(-0.60%)
Oct 04, 2018 46.70 46.86 45.88 46.21 986,945 -0.68(-1.46%)
Oct 03, 2018 48.04 48.53 46.80 46.90 884,214 -0.82(-1.73%)
Oct 02, 2018 48.41 48.70 47.60 47.72 411,433 -0.75(-1.55%)
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.