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 (%)
Aug 31, 2018 46.71 46.71 46.71 0 -0.50(-1.07%)
Aug 30, 2018 47.74 47.82 47.10 47.21 251,972 -0.56(-1.17%)
Aug 29, 2018 47.82 47.94 47.53 47.77 347,380 +0.06(+0.13%)
Aug 28, 2018 47.43 47.76 47.30 47.71 365,092 +0.34(+0.72%)
Aug 27, 2018 47.29 47.65 47.06 47.37 389,569 +0.38(+0.80%)
Aug 24, 2018 46.61 47.01 46.32 46.99 558,498 +0.69(+1.49%)
Aug 23, 2018 46.71 46.94 46.14 46.30 445,349 -0.40(-0.86%)
Aug 22, 2018 46.87 47.19 46.54 46.71 583,135 -0.12(-0.25%)
Aug 21, 2018 46.40 46.94 46.25 46.83 602,074 +0.54(+1.17%)
Aug 20, 2018 46.47 46.65 46.18 46.29 643,837 -0.08(-0.18%)
Aug 17, 2018 45.96 46.70 45.92 46.37 556,209 +0.12(+0.26%)
Aug 16, 2018 46.16 46.46 45.82 46.25 590,992 +0.38(+0.82%)
Aug 15, 2018 46.25 46.35 45.67 45.87 585,098 -0.51(-1.11%)
Aug 14, 2018 45.73 46.40 45.72 46.39 436,519 +0.75(+1.65%)
Aug 13, 2018 45.65 46.04 45.36 45.63 358,529 +0.06(+0.12%)
Aug 10, 2018 45.66 45.77 45.43 45.58 286,605 -0.18(-0.40%)
Aug 09, 2018 45.75 46.15 45.67 45.76 396,596 +0.06(+0.14%)
Aug 08, 2018 45.81 45.93 45.40 45.70 439,536 -0.02(-0.04%)
Aug 07, 2018 46.15 46.41 45.69 45.72 522,805 -0.57(-1.23%)
Aug 06, 2018 45.78 46.57 45.59 46.29 610,778 +0.45(+0.98%)
Aug 03, 2018 44.84 45.85 44.58 45.84 632,710 +1.27(+2.84%)
Aug 02, 2018 44.64 44.96 43.95 44.57 842,485 -0.33(-0.74%)
Aug 01, 2018 42.70 45.09 41.79 44.90 2,117,319 +0.65(+1.47%)
Jul 31, 2018 44.19 44.36 43.36 44.25 777,535 +0.10(+0.23%)
Jul 30, 2018 44.00 44.64 44.00 44.15 845,885 +0.38(+0.86%)
Jul 27, 2018 44.06 44.18 43.69 43.77 347,631 -0.21(-0.48%)
Jul 26, 2018 43.70 44.14 43.56 43.98 441,878 +0.29(+0.67%)
Jul 25, 2018 43.66 43.78 43.19 43.69 288,592 -0.15(-0.33%)
Jul 24, 2018 44.29 44.29 43.62 43.84 297,401 -0.07(-0.17%)
Jul 23, 2018 43.94 44.01 43.23 43.91 581,645 -0.08(-0.19%)
Jul 20, 2018 44.53 44.53 43.77 43.99 580,322 -0.61(-1.36%)
Jul 19, 2018 44.07 44.64 43.97 44.60 616,805 +0.63(+1.44%)
Jul 18, 2018 44.20 44.51 43.64 43.96 420,862 -0.46(-1.03%)
Jul 17, 2018 44.40 44.70 44.15 44.42 645,326 +0.27(+0.60%)
Jul 16, 2018 44.21 44.73 43.82 44.16 449,259 -0.09(-0.21%)
Jul 13, 2018 43.92 44.58 43.92 44.25 390,373 +0.24(+0.54%)
Jul 12, 2018 44.30 44.30 43.91 44.01 421,367 -0.04(-0.08%)
Jul 11, 2018 44.18 44.59 43.88 44.05 541,242 -0.22(-0.50%)
Jul 10, 2018 44.32 44.64 43.69 44.27 618,397 +0.07(+0.17%)
Jul 09, 2018 44.19 44.49 43.86 44.19 567,328 +0.31(+0.71%)
Jul 06, 2018 43.78 44.31 43.61 43.88 487,132 +0.15(+0.34%)
Jul 05, 2018 43.37 43.76 42.80 43.73 942,460 +0.52(+1.21%)
Jul 03, 2018 43.21 43.21 43.21 0 -0.50(-1.13%)
Jul 02, 2018 43.30 43.88 43.13 43.71 664,753 +0.30(+0.69%)
Jun 29, 2018 43.46 43.92 43.34 43.41 524,750 +0.14(+0.32%)
Jun 28, 2018 43.20 43.37 42.73 43.27 416,430 +0.05(+0.11%)
Jun 27, 2018 43.82 43.82 43.01 43.23 775,874 -0.48(-1.10%)
Jun 26, 2018 43.33 44.23 43.13 43.71 833,364 +0.45(+1.05%)
Jun 25, 2018 42.79 43.37 41.91 43.25 837,310 +0.55(+1.30%)
Jun 22, 2018 42.57 42.81 42.26 42.70 969,652 +0.47(+1.12%)
Jun 21, 2018 42.66 42.66 41.89 42.23 437,442 -0.33(-0.77%)
Jun 20, 2018 43.67 43.67 42.55 42.55 643,831 -0.94(-2.15%)
Jun 19, 2018 43.56 43.93 43.32 43.49 597,091 -0.05(-0.10%)
Jun 18, 2018 42.78 43.60 42.75 43.54 521,991 +0.52(+1.20%)
Jun 15, 2018 43.34 42.38 43.02 1,134,191 -0.32(-0.73%)
Jun 14, 2018 44.06 44.06 43.29 43.34 779,416 -0.50(-1.14%)
Jun 13, 2018 44.59 44.59 43.61 43.84 654,627 -0.75(-1.69%)
Jun 12, 2018 44.74 44.83 44.41 44.59 755,087 -0.12(-0.26%)
Jun 11, 2018 44.67 45.44 44.63 44.71 1,258,924 +0.12(+0.27%)
Jun 08, 2018 44.10 45.43 44.05 44.59 1,933,850 +0.35(+0.78%)
Jun 07, 2018 44.34 44.43 44.15 44.25 1,051,222 -0.09(-0.21%)
Jun 06, 2018 44.37 44.34 789,119 +0.31(+0.70%)
Jun 05, 2018 44.12 44.35 43.95 44.03 487,753 -0.13(-0.29%)
Jun 04, 2018 43.85 44.18 43.67 44.15 418,267 +0.39(+0.89%)
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.