Domtar Corp (NY: UFS )

30.10 USD -0.83 (-2.68%)
Official Closing Price Updated: 5:13 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 30.67 30.88 30.01 30.10 500,785 -0.83(-2.68%)
Nov 27, 2020 31.20 31.45 30.40 30.93 249,500 -0.25(-0.80%)
Nov 25, 2020 31.14 31.36 30.47 31.18 600,700 -0.20(-0.64%)
Nov 24, 2020 31.25 31.52 30.67 31.38 948,231 +1.10(+3.63%)
Nov 23, 2020 29.21 30.70 29.21 30.28 907,006 +1.40(+4.85%)
Nov 20, 2020 27.49 28.94 27.49 28.88 899,900 +1.20(+4.34%)
Nov 19, 2020 27.85 28.27 27.14 27.68 451,846 -0.42(-1.49%)
Nov 18, 2020 29.00 29.35 28.08 28.10 543,158 -0.69(-2.40%)
Nov 17, 2020 28.32 28.85 28.13 28.79 791,393 -0.06(-0.21%)
Nov 16, 2020 27.60 29.28 26.75 28.85 1,603,065 +1.83(+6.77%)
Nov 13, 2020 26.39 27.51 26.20 27.02 1,130,000 +1.06(+4.08%)
Nov 12, 2020 26.36 26.59 25.71 25.96 665,558 -0.76(-2.84%)
Nov 11, 2020 26.73 27.13 26.16 26.72 696,976 +0.08(+0.30%)
Nov 10, 2020 27.20 27.33 26.57 26.64 1,112,094 -0.14(-0.52%)
Nov 09, 2020 28.19 28.97 26.52 26.78 2,259,678 +0.42(+1.59%)
Nov 06, 2020 26.21 27.22 25.60 26.36 1,208,900 +0.08(+0.30%)
Nov 05, 2020 25.20 26.48 25.03 26.28 892,395 +1.53(+6.18%)
Nov 04, 2020 25.14 25.14 24.28 24.75 605,532 -0.81(-3.17%)
Nov 03, 2020 24.83 25.71 24.44 25.56 701,364 +1.33(+5.49%)
Nov 02, 2020 24.23 25.26 23.70 24.23 1,125,424 +0.35(+1.47%)
Oct 30, 2020 23.56 24.06 23.52 23.88 584,900 -0.02(-0.08%)
Oct 29, 2020 23.04 23.98 22.70 23.90 777,570 +0.68(+2.93%)
Oct 28, 2020 24.55 24.76 23.17 23.22 820,570 -1.96(-7.78%)
Oct 27, 2020 25.92 25.97 25.05 25.18 672,345 -0.94(-3.60%)
Oct 26, 2020 26.60 26.96 26.08 26.12 878,054 -0.92(-3.40%)
Oct 23, 2020 27.41 27.55 26.89 27.04 677,800 -0.01(-0.04%)
Oct 22, 2020 27.33 27.50 26.82 27.05 518,840 -0.11(-0.41%)
Oct 21, 2020 26.58 27.49 26.58 27.16 821,191 +0.52(+1.95%)
Oct 20, 2020 26.35 26.88 26.23 26.64 555,322 +0.48(+1.83%)
Oct 19, 2020 26.82 26.99 26.15 26.16 381,737 -0.61(-2.28%)
Oct 16, 2020 26.84 27.37 26.74 26.77 595,900 -0.20(-0.74%)
Oct 15, 2020 26.34 27.00 26.01 26.97 570,444 +0.41(+1.54%)
Oct 14, 2020 26.73 27.09 26.50 26.56 498,355 -0.14(-0.52%)
Oct 13, 2020 27.79 27.79 26.66 26.70 582,111 -0.98(-3.54%)
Oct 12, 2020 27.74 28.24 27.34 27.68 582,189 +0.05(+0.18%)
Oct 09, 2020 28.38 28.77 27.61 27.63 444,800 -0.58(-2.06%)
Oct 08, 2020 27.36 28.22 27.21 28.21 602,200 +1.17(+4.33%)
Oct 07, 2020 26.55 27.07 26.41 27.04 602,442 +0.81(+3.09%)
Oct 06, 2020 27.44 27.47 26.18 26.23 377,061 -0.87(-3.21%)
Oct 05, 2020 26.87 27.21 26.64 27.10 404,488 +0.73(+2.77%)
Oct 02, 2020 25.56 26.75 25.56 26.37 741,000 +0.05(+0.19%)
Oct 01, 2020 26.45 26.67 25.94 26.32 467,018 +0.05(+0.19%)
Sep 30, 2020 26.73 26.99 26.01 26.27 766,778 -0.39(-1.46%)
Sep 29, 2020 27.67 27.67 26.49 26.66 583,359 -0.89(-3.23%)
Sep 28, 2020 27.22 27.88 27.22 27.55 817,636 +0.70(+2.61%)
Sep 25, 2020 25.30 26.92 25.14 26.85 754,200 +1.20(+4.68%)
Sep 24, 2020 26.02 26.16 25.40 25.65 373,460 -0.38(-1.46%)
Sep 23, 2020 26.97 27.21 26.02 26.03 539,118 -0.90(-3.34%)
Sep 22, 2020 27.71 27.93 26.89 26.93 607,371 -0.90(-3.23%)
Sep 21, 2020 28.33 28.44 27.69 27.83 865,981 -1.47(-5.02%)
Sep 18, 2020 28.34 29.84 28.25 29.30 2,014,300 +1.23(+4.38%)
Sep 17, 2020 25.75 28.32 25.15 28.07 2,477,975 +1.90(+7.26%)
Sep 16, 2020 27.04 27.29 26.14 26.17 682,679 -0.57(-2.13%)
Sep 15, 2020 27.30 27.50 26.70 26.74 671,333 -0.58(-2.12%)
Sep 14, 2020 26.77 27.37 26.71 27.32 581,390 +0.79(+2.98%)
Sep 11, 2020 26.19 26.89 25.89 26.53 490,100 +0.37(+1.41%)
Sep 10, 2020 26.93 27.10 26.05 26.16 763,130 -0.66(-2.46%)
Sep 09, 2020 27.40 27.59 26.78 26.82 508,324 -0.37(-1.36%)
Sep 08, 2020 28.12 28.43 27.16 27.19 548,457 -1.44(-5.03%)
Sep 04, 2020 29.14 29.16 28.13 28.63 499,500 +0.24(+0.85%)
Sep 03, 2020 29.68 29.80 28.20 28.39 679,603 -0.93(-3.17%)
Sep 02, 2020 28.84 29.43 28.59 29.32 457,300 +0.47(+1.63%)
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.