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 (%)
Nov 30, 2016 33.33 33.72 33.17 33.61 608,232 +0.50(+1.53%)
Nov 29, 2016 32.90 33.19 32.79 33.10 288,697 +0.04(+0.13%)
Nov 28, 2016 33.03 33.33 32.88 33.06 343,250 -0.04(-0.13%)
Nov 25, 2016 33.54 33.54 33.01 33.10 280,117 -0.63(-1.88%)
Nov 23, 2016 33.73 33.73 33.73 0 -0.25(-0.73%)
Nov 22, 2016 33.94 34.12 33.80 33.98 592,837 +0.27(+0.81%)
Nov 21, 2016 33.49 33.83 33.43 33.71 408,661 +0.37(+1.10%)
Nov 18, 2016 32.77 33.40 32.74 33.34 511,385 +0.55(+1.67%)
Nov 17, 2016 32.39 32.96 32.34 32.79 454,572 +0.49(+1.51%)
Nov 16, 2016 32.77 32.89 32.15 32.30 366,964 -0.50(-1.54%)
Nov 15, 2016 32.30 32.82 32.10 32.81 422,249 +0.39(+1.19%)
Nov 14, 2016 31.63 32.60 31.41 32.42 779,629 +1.18(+3.78%)
Nov 11, 2016 30.81 31.25 30.62 31.24 512,849 +0.44(+1.42%)
Nov 10, 2016 30.59 31.18 30.59 30.81 486,956 +0.38(+1.24%)
Nov 09, 2016 29.16 30.60 29.10 30.43 506,786 +1.08(+3.67%)
Nov 08, 2016 29.25 29.51 29.08 29.35 575,326 +0.04(+0.15%)
Nov 07, 2016 29.66 29.91 29.13 29.31 648,912 -0.04(-0.15%)
Nov 04, 2016 29.36 29.88 29.33 29.35 464,679 -0.04(-0.15%)
Nov 03, 2016 29.37 29.61 29.15 29.40 438,767 +0.03(+0.09%)
Nov 02, 2016 29.74 29.87 29.37 29.37 564,608 -0.39(-1.32%)
Nov 01, 2016 30.82 30.89 29.68 29.76 631,047 -1.00(-3.25%)
Oct 31, 2016 30.87 30.88 30.59 30.76 639,640 -0.15(-0.50%)
Oct 28, 2016 31.18 31.36 30.88 30.92 451,389 -0.20(-0.63%)
Oct 27, 2016 31.36 31.42 30.51 31.12 661,139 +0.23(+0.75%)
Oct 26, 2016 31.06 31.27 30.74 30.88 848,440 -0.30(-0.96%)
Oct 25, 2016 31.29 31.43 30.85 31.18 958,361 -0.05(-0.16%)
Oct 24, 2016 31.73 31.73 30.92 31.24 495,862 -0.12(-0.38%)
Oct 21, 2016 31.54 31.67 31.21 31.35 583,788 -0.39(-1.24%)
Oct 20, 2016 32.01 32.30 31.71 31.75 498,276 -0.36(-1.12%)
Oct 19, 2016 32.23 32.28 31.98 32.11 323,622 +0.04(+0.13%)
Oct 18, 2016 32.28 32.42 31.83 32.07 308,051 +0.24(+0.75%)
Oct 17, 2016 31.87 32.11 31.78 31.83 337,506 -0.13(-0.40%)
Oct 14, 2016 31.65 32.17 31.59 31.95 268,296 +0.57(+1.83%)
Oct 13, 2016 31.67 31.67 31.16 31.38 468,163 -0.58(-1.82%)
Oct 12, 2016 32.31 32.39 31.95 31.96 400,925 -0.24(-0.74%)
Oct 11, 2016 32.69 32.71 32.08 32.20 512,322 -0.54(-1.65%)
Oct 10, 2016 32.61 33.05 32.55 32.74 323,785 +0.39(+1.22%)
Oct 07, 2016 32.92 32.92 32.19 32.35 555,485 -0.47(-1.43%)
Oct 06, 2016 32.19 33.01 32.19 32.82 560,119 +0.50(+1.56%)
Oct 05, 2016 32.48 32.48 32.10 32.31 623,743 +0.22(+0.69%)
Oct 04, 2016 32.11 32.54 32.01 32.09 799,957 +0.10(+0.32%)
Oct 03, 2016 32.03 32.17 31.66 31.99 1,089,621 +0.21(+0.67%)
Sep 30, 2016 31.53 31.95 31.41 31.77 451,439 +0.38(+1.20%)
Sep 29, 2016 31.23 31.84 31.23 31.40 580,952 -0.04(-0.12%)
Sep 28, 2016 31.06 31.49 30.71 31.44 636,313 +0.54(+1.75%)
Sep 27, 2016 30.89 31.13 30.64 30.89 850,391 -0.08(-0.25%)
Sep 26, 2016 31.04 31.26 30.94 30.97 652,749 -0.31(-1.00%)
Sep 23, 2016 31.74 31.83 31.28 31.28 549,651 -0.45(-1.41%)
Sep 22, 2016 31.33 31.84 31.31 31.73 701,068 +0.71(+2.29%)
Sep 21, 2016 30.55 31.05 30.43 31.02 600,875 +0.74(+2.43%)
Sep 20, 2016 30.44 30.57 30.23 30.29 488,806 +0.03(+0.08%)
Sep 19, 2016 30.22 30.50 29.97 30.26 375,083 +0.32(+1.07%)
Sep 16, 2016 30.07 30.14 29.80 29.94 560,701 -0.20(-0.67%)
Sep 15, 2016 29.91 30.24 29.90 30.14 416,501 +0.13(+0.42%)
Sep 14, 2016 30.11 30.23 29.85 30.01 543,734 -0.11(-0.37%)
Sep 13, 2016 29.97 30.19 29.63 30.12 749,972 -0.11(-0.36%)
Sep 12, 2016 29.71 30.34 29.62 30.23 528,014 +0.36(+1.22%)
Sep 09, 2016 30.95 30.95 29.85 29.87 894,185 -1.31(-4.21%)
Sep 08, 2016 31.89 31.89 31.18 31.18 846,476 -0.93(-2.90%)
Sep 07, 2016 32.52 32.56 32.02 32.11 678,952 -0.46(-1.40%)
Sep 06, 2016 32.50 32.95 32.22 32.57 385,677 +0.17(+0.52%)
Sep 02, 2016 32.32 32.40 32.40 32.40 672,303 +0.33(+1.03%)
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.