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 (%)
Feb 28, 2019 68.31 68.38 66.77 67.00 55,197 -1.29(-1.89%)
Feb 27, 2019 68.46 68.50 67.78 68.29 60,543 -0.09(-0.13%)
Feb 26, 2019 69.42 69.55 68.37 68.38 87,172 -0.46(-0.67%)
Feb 25, 2019 69.29 69.91 68.78 68.84 65,444 -0.45(-0.65%)
Feb 22, 2019 70.30 70.76 68.82 69.29 68,333 -1.31(-1.86%)
Feb 21, 2019 70.13 70.88 69.78 70.60 57,795 +0.03(+0.04%)
Feb 20, 2019 69.12 70.61 68.90 70.57 95,925 +1.39(+2.01%)
Feb 19, 2019 68.30 69.41 68.30 69.18 61,301 +0.57(+0.83%)
Feb 15, 2019 68.61 68.61 68.61 0 +0.45(+0.66%)
Feb 14, 2019 68.37 69.14 68.01 68.16 63,933 -0.13(-0.19%)
Feb 13, 2019 68.51 68.96 67.92 68.29 56,454 -0.20(-0.29%)
Feb 12, 2019 67.37 68.66 67.18 68.49 42,411 +1.52(+2.27%)
Feb 11, 2019 66.13 67.26 66.13 66.97 30,366 +1.06(+1.61%)
Feb 08, 2019 66.02 66.43 65.27 65.91 36,969 -0.56(-0.84%)
Feb 07, 2019 65.67 66.84 65.58 66.47 74,353 +0.43(+0.65%)
Feb 06, 2019 65.12 66.08 64.85 66.04 62,249 +0.29(+0.44%)
Feb 05, 2019 62.99 65.75 62.36 65.75 125,131 +4.75(+7.79%)
Feb 04, 2019 61.00 61.19 60.47 61.00 55,348 +0.06(+0.10%)
Feb 01, 2019 61.67 61.67 60.14 60.94 48,758 -0.74(-1.20%)
Jan 31, 2019 60.89 61.73 60.29 61.68 58,724 +0.79(+1.30%)
Jan 30, 2019 60.90 61.29 60.46 60.89 52,616 -0.16(-0.26%)
Jan 29, 2019 59.21 61.15 59.05 61.05 72,959 +2.04(+3.46%)
Jan 28, 2019 59.65 59.65 58.72 59.01 50,926 -0.94(-1.57%)
Jan 25, 2019 60.10 60.65 59.92 59.95 33,757 +0.18(+0.30%)
Jan 24, 2019 59.39 60.05 59.39 59.77 32,118 +0.32(+0.54%)
Jan 23, 2019 59.76 60.71 59.43 59.45 35,091 -0.67(-1.11%)
Jan 22, 2019 59.98 60.17 59.18 60.12 56,907 +0.14(+0.23%)
Jan 21, 2019 59.09 61.04 59.09 59.98 9,887 -0.24(-0.40%)
Jan 18, 2019 59.74 60.46 59.49 60.22 45,247 +1.00(+1.69%)
Jan 17, 2019 57.81 59.53 57.81 59.22 59,272 +1.01(+1.74%)
Jan 16, 2019 57.92 58.69 57.62 58.21 71,216 +0.54(+0.94%)
Jan 15, 2019 57.67 58.46 56.43 57.67 82,990 -0.31(-0.53%)
Jan 14, 2019 57.22 58.14 56.61 57.98 64,331 +0.38(+0.66%)
Jan 11, 2019 55.05 58.61 55.05 57.60 168,239 +2.06(+3.71%)
Jan 10, 2019 49.30 55.57 49.30 55.54 248,257 +6.09(+12.32%)
Jan 09, 2019 49.24 49.76 48.46 49.45 78,455 +0.21(+0.43%)
Jan 08, 2019 48.48 49.37 48.40 49.24 54,324 +1.19(+2.48%)
Jan 07, 2019 48.50 48.81 48.04 48.05 81,997 -0.45(-0.93%)
Jan 04, 2019 47.46 48.85 47.46 48.50 62,923 +1.55(+3.30%)
Jan 03, 2019 47.10 47.51 46.23 46.95 66,996 -0.42(-0.89%)
Jan 02, 2019 47.14 47.53 46.14 47.37 66,642 -0.53(-1.11%)
Dec 31, 2018 47.90 47.90 47.90 0 +0.27(+0.57%)
Dec 28, 2018 48.80 49.09 47.38 47.63 66,641 -1.10(-2.26%)
Dec 27, 2018 48.12 48.73 47.37 48.73 99,037 +1.30(+2.74%)
Dec 24, 2018 47.43 47.43 47.43 0 +0.12(+0.25%)
Dec 21, 2018 48.32 48.67 47.20 47.31 95,445 -0.97(-2.01%)
Dec 20, 2018 49.32 49.37 47.56 48.28 100,627 -1.03(-2.09%)
Dec 19, 2018 50.50 50.66 49.17 49.31 90,057 -1.51(-2.97%)
Dec 18, 2018 50.43 51.32 50.32 50.82 61,984 +1.03(+2.07%)
Dec 17, 2018 51.45 51.50 49.58 49.79 76,551 -1.90(-3.68%)
Dec 14, 2018 51.27 52.29 51.12 51.69 88,828 +0.28(+0.54%)
Dec 13, 2018 53.29 53.29 51.41 51.41 53,495 -1.75(-3.29%)
Dec 12, 2018 53.68 54.38 53.11 53.16 93,524 +0.21(+0.40%)
Dec 11, 2018 54.58 54.58 52.73 52.95 66,745 -0.64(-1.19%)
Dec 10, 2018 54.46 54.46 52.92 53.59 60,573 -0.77(-1.42%)
Dec 07, 2018 56.09 56.09 54.10 54.36 81,283 -1.63(-2.91%)
Dec 06, 2018 56.59 56.59 55.23 55.99 71,985 -0.82(-1.44%)
Dec 05, 2018 56.80 56.81 56.75 56.81 843 +0.29(+0.51%)
Dec 04, 2018 58.38 58.39 55.75 56.52 89,622 -1.92(-3.29%)
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.