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, 2018 62.26 62.84 61.74 62.73 14,098 +0.10(+0.16%)
Jul 30, 2018 62.72 63.22 62.47 62.63 14,047 +0.36(+0.58%)
Jul 27, 2018 62.68 62.81 62.27 62.27 14,062 -0.42(-0.67%)
Jul 26, 2018 62.48 62.72 62.32 62.69 9,090 +0.69(+1.11%)
Jul 25, 2018 62.24 62.24 61.67 62.00 8,435 -0.79(-1.26%)
Jul 24, 2018 63.12 63.19 62.58 62.79 8,989 -0.26(-0.41%)
Jul 23, 2018 62.84 63.15 61.93 63.05 20,435 +0.16(+0.25%)
Jul 20, 2018 64.10 64.10 62.62 62.89 11,355 -1.59(-2.47%)
Jul 19, 2018 63.53 64.48 63.49 64.48 14,478 +1.41(+2.24%)
Jul 18, 2018 63.90 64.00 62.72 63.07 10,547 -0.73(-1.14%)
Jul 17, 2018 62.92 64.15 62.92 63.80 11,517 +0.59(+0.93%)
Jul 16, 2018 63.30 64.04 62.85 63.21 14,492 -0.28(-0.44%)
Jul 13, 2018 63.35 63.49 9,784 +0.42(+0.67%)
Jul 12, 2018 63.06 63.46 63.06 63.07 6,902 -0.31(-0.49%)
Jul 11, 2018 63.02 63.81 62.72 63.38 17,913 +0.18(+0.28%)
Jul 10, 2018 63.36 63.74 62.53 63.20 24,092 +0.04(+0.06%)
Jul 09, 2018 62.80 63.37 62.58 63.16 22,560 +0.56(+0.89%)
Jul 06, 2018 62.32 63.26 62.32 62.60 18,490 +0.00(+0.00%)
Jul 05, 2018 61.68 62.62 61.37 62.60 21,617 +1.10(+1.79%)
Jul 04, 2018 61.53 61.53 61.50 61.50 673 -0.73(-1.17%)
Jul 03, 2018 62.29 62.54 61.86 62.23 9,975 -0.17(-0.27%)
Jun 29, 2018 62.40 62.40 62.40 0 -0.64(-1.02%)
Jun 28, 2018 62.79 63.20 62.25 63.04 12,218 -0.50(-0.79%)
Jun 27, 2018 63.76 63.89 63.15 63.54 19,574 -0.42(-0.66%)
Jun 26, 2018 63.23 64.68 63.23 63.96 19,225 +0.58(+0.92%)
Jun 25, 2018 62.74 63.38 61.43 63.38 14,751 +1.04(+1.67%)
Jun 22, 2018 62.03 62.70 61.91 62.34 10,204 +0.59(+0.96%)
Jun 21, 2018 61.44 61.93 61.25 61.75 15,320 -0.60(-0.96%)
Jun 20, 2018 63.02 63.02 62.32 62.35 15,079 -1.17(-1.84%)
Jun 19, 2018 63.65 64.08 63.31 63.52 28,550 +0.31(+0.49%)
Jun 18, 2018 62.23 63.31 62.09 63.21 42,792 +0.79(+1.27%)
Jun 15, 2018 62.40 61.42 62.42 12,909 +0.02(+0.03%)
Jun 14, 2018 62.71 62.94 62.38 62.40 13,616 -0.22(-0.35%)
Jun 13, 2018 63.78 63.78 62.16 62.62 24,099 -1.13(-1.77%)
Jun 12, 2018 63.75 63.98 63.60 63.75 13,878 -0.08(-0.13%)
Jun 11, 2018 63.88 64.86 63.80 63.83 18,796 +0.42(+0.66%)
Jun 08, 2018 63.16 64.54 62.95 63.41 17,946 +0.21(+0.33%)
Jun 07, 2018 63.04 63.24 63.01 63.20 7,310 -0.05(-0.08%)
Jun 06, 2018 63.25 63.25 8,820 +0.41(+0.65%)
Jun 05, 2018 62.85 63.51 62.79 62.84 14,867 +0.07(+0.11%)
Jun 04, 2018 62.62 62.82 62.10 62.77 9,848 +0.38(+0.61%)
Jun 01, 2018 62.83 63.01 62.37 62.39 12,047 +0.04(+0.06%)
May 31, 2018 63.56 63.75 62.35 62.35 11,261 -1.29(-2.03%)
May 30, 2018 64.12 64.52 63.22 63.64 30,031 +0.04(+0.06%)
May 29, 2018 61.21 63.71 61.00 63.60 26,386 +2.59(+4.25%)
May 28, 2018 60.50 61.03 60.45 61.01 3,817 +0.23(+0.38%)
May 25, 2018 60.42 60.93 59.90 60.78 1,070,892 +0.66(+1.10%)
May 24, 2018 60.40 60.56 60.11 60.12 19,665 +0.03(+0.05%)
May 23, 2018 60.38 60.38 59.60 60.09 25,509 -0.28(-0.46%)
May 22, 2018 60.54 60.58 60.35 60.37 19,987 +0.09(+0.15%)
May 18, 2018 60.28 60.28 60.28 0 +0.24(+0.40%)
May 17, 2018 60.41 60.75 59.65 60.04 23,242 -0.37(-0.61%)
May 16, 2018 59.72 60.56 59.72 60.41 36,901 +0.40(+0.67%)
May 15, 2018 58.75 60.05 58.75 60.01 47,610 +1.10(+1.87%)
May 14, 2018 58.78 58.95 58.49 58.91 22,310 +0.20(+0.34%)
May 11, 2018 58.42 58.82 57.99 58.71 47,472 +0.26(+0.44%)
May 10, 2018 58.52 58.84 58.22 58.45 27,452 +0.01(+0.02%)
May 09, 2018 58.25 58.65 58.18 58.44 15,951 -0.21(-0.36%)
May 08, 2018 59.29 59.50 58.60 58.65 32,186 -0.25(-0.42%)
May 07, 2018 58.67 58.96 58.46 58.90 34,309 +0.18(+0.31%)
May 04, 2018 58.30 59.09 58.10 58.72 28,253 +0.54(+0.93%)
May 03, 2018 58.53 58.78 57.75 58.18 39,362 -0.44(-0.75%)
May 02, 2018 58.02 59.49 58.02 58.62 78,896 +0.75(+1.30%)
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.