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 (%)
Nov 30, 2021 70.94 70.94 70.76 70.76 465 -0.02(-0.03%)
Nov 29, 2021 70.76 70.98 70.76 70.78 6,300 -0.18(-0.25%)
Nov 26, 2021 70.87 70.96 70.79 70.96 2,236 +0.71(+1.01%)
Nov 24, 2021 70.25 70.25 70.25 0 -0.07(-0.10%)
Nov 23, 2021 70.51 70.55 70.32 70.32 800 -0.09(-0.13%)
Nov 22, 2021 70.25 70.43 70.25 70.41 3,631 +0.32(+0.46%)
Nov 19, 2021 69.86 70.14 69.86 70.09 8,388 +2.20(+3.24%)
Nov 18, 2021 67.60 67.89 67.88 67.89 966 +0.02(+0.03%)
Nov 17, 2021 67.96 68.00 67.84 67.87 1,200 +0.14(+0.21%)
Nov 16, 2021 67.90 67.90 67.73 67.73 780 +0.04(+0.06%)
Nov 15, 2021 67.61 67.81 67.61 67.69 1,100 -0.09(-0.13%)
Nov 12, 2021 68.01 68.11 67.78 67.78 900 -0.37(-0.54%)
Nov 11, 2021 67.99 68.36 67.99 68.15 1,915 +0.54(+0.80%)
Nov 10, 2021 67.09 67.61 1,400 +0.19(+0.28%)
Nov 09, 2021 67.42 67.42 67.42 67.42 100 +0.30(+0.45%)
Nov 08, 2021 67.65 67.67 66.93 67.12 5,800 -0.44(-0.65%)
Nov 05, 2021 68.05 68.08 67.51 67.56 1,990 -0.42(-0.62%)
Nov 04, 2021 67.70 68.00 67.70 67.98 2,100 +0.37(+0.55%)
Nov 03, 2021 67.91 67.91 67.61 67.61 4,000 -0.16(-0.24%)
Nov 02, 2021 67.62 67.98 67.62 67.77 3,229 +0.00(+0.00%)
Nov 01, 2021 67.61 67.77 67.48 67.77 2,550 +0.14(+0.21%)
Oct 29, 2021 67.52 67.63 67.52 67.63 1,400 +0.33(+0.49%)
Oct 28, 2021 67.45 67.45 67.30 67.30 1,750 -0.15(-0.22%)
Oct 27, 2021 67.97 67.84 67.14 67.45 3,900 -0.29(-0.43%)
Oct 26, 2021 67.76 67.74 67.74 1,100 -0.08(-0.12%)
Oct 25, 2021 67.62 67.86 67.62 67.82 1,856 +0.02(+0.03%)
Oct 22, 2021 67.53 67.80 67.47 67.80 3,100 +0.03(+0.04%)
Oct 21, 2021 67.26 67.77 67.26 67.77 785 +0.24(+0.36%)
Oct 20, 2021 67.68 67.68 67.45 67.53 500 -0.21(-0.31%)
Oct 19, 2021 67.64 67.74 66.75 67.74 5,374 -0.09(-0.13%)
Oct 18, 2021 68.03 68.03 67.74 67.83 1,200 -0.35(-0.51%)
Oct 15, 2021 68.25 68.38 68.13 68.18 945 -0.32(-0.47%)
Oct 14, 2021 68.37 68.50 68.22 68.50 1,600 -0.13(-0.19%)
Oct 13, 2021 68.71 68.77 68.62 68.63 2,350 -0.17(-0.25%)
Oct 12, 2021 68.87 68.87 68.72 68.80 765 -0.06(-0.09%)
Oct 08, 2021 68.86 68.86 68.86 0 -0.44(-0.63%)
Oct 07, 2021 69.51 69.53 69.26 69.30 1,888 -0.24(-0.35%)
Oct 06, 2021 69.70 69.77 69.45 69.54 2,573 +0.18(+0.26%)
Oct 05, 2021 69.23 69.42 69.09 69.36 1,477 +0.23(+0.33%)
Oct 04, 2021 69.23 69.29 69.11 69.13 1,405 -0.42(-0.60%)
Oct 01, 2021 69.79 69.79 69.52 69.55 1,310 +0.32(+0.46%)
Sep 30, 2021 70.09 70.09 69.23 69.23 1,567 -1.01(-1.44%)
Sep 29, 2021 70.19 70.34 70.15 70.24 1,561 +0.35(+0.50%)
Sep 28, 2021 69.96 70.05 69.88 69.89 1,325 +0.28(+0.40%)
Sep 27, 2021 69.74 69.87 69.59 69.61 2,015 +0.00(+0.00%)
Sep 24, 2021 69.86 69.95 69.61 69.61 2,052 -0.13(-0.19%)
Sep 23, 2021 69.58 69.76 69.56 69.74 2,500 -0.30(-0.43%)
Sep 22, 2021 70.32 70.32 70.02 70.04 2,612 -0.36(-0.51%)
Sep 21, 2021 70.30 70.60 70.27 70.40 2,863 +0.03(+0.04%)
Sep 20, 2021 70.25 70.57 70.12 70.37 6,151 +0.44(+0.63%)
Sep 17, 2021 69.70 70.14 69.70 69.93 5,969 +0.10(+0.14%)
Sep 16, 2021 69.52 69.86 69.52 69.83 2,333 +0.33(+0.47%)
Sep 15, 2021 69.62 69.68 69.32 69.50 4,200 -0.23(-0.33%)
Sep 14, 2021 69.33 69.77 69.33 69.73 3,600 +0.15(+0.22%)
Sep 13, 2021 69.53 69.63 69.53 69.58 3,203 -0.12(-0.17%)
Sep 10, 2021 69.21 69.70 69.18 69.70 1,538 +0.18(+0.26%)
Sep 09, 2021 69.61 69.71 69.52 69.52 1,663 -0.28(-0.40%)
Sep 08, 2021 69.51 70.25 69.51 69.80 5,303 +0.20(+0.29%)
Sep 07, 2021 69.28 69.67 69.28 69.60 6,047 +0.62(+0.90%)
Sep 03, 2021 68.98 68.98 68.98 0 -0.04(-0.06%)
Sep 02, 2021 69.24 69.35 69.02 69.02 3,579 -0.39(-0.56%)
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.