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 (%)
Jun 30, 2020 20.92 21.30 20.59 21.11 1,063,206 +0.01(+0.05%)
Jun 29, 2020 20.05 21.54 20.05 21.10 1,213,477 +1.43(+7.27%)
Jun 26, 2020 20.70 20.90 19.59 19.67 7,795,300 -1.34(-6.38%)
Jun 25, 2020 20.91 21.18 20.03 21.01 1,787,807 -0.13(-0.61%)
Jun 24, 2020 21.72 21.72 20.93 21.14 1,265,830 -0.75(-3.43%)
Jun 23, 2020 22.42 23.06 21.82 21.89 1,177,997 -0.22(-1.00%)
Jun 22, 2020 22.63 22.63 22.06 22.11 1,652,521 -0.61(-2.68%)
Jun 19, 2020 22.41 22.95 21.92 22.72 3,732,700 +0.56(+2.53%)
Jun 18, 2020 22.24 22.61 22.02 22.16 1,346,841 -0.57(-2.51%)
Jun 17, 2020 23.06 23.18 22.25 22.73 858,579 -0.23(-1.00%)
Jun 16, 2020 24.64 24.64 22.69 22.96 810,761 -0.32(-1.37%)
Jun 15, 2020 20.96 23.35 20.38 23.28 1,776,551 +1.79(+8.33%)
Jun 12, 2020 21.91 22.10 20.79 21.49 610,600 +0.58(+2.77%)
Jun 11, 2020 21.66 22.27 20.77 20.91 642,638 -1.90(-8.33%)
Jun 10, 2020 24.37 24.39 22.79 22.81 717,507 -1.87(-7.58%)
Jun 09, 2020 24.99 25.30 24.44 24.68 1,052,684 -0.94(-3.67%)
Jun 08, 2020 25.27 25.75 25.00 25.62 1,329,379 +1.06(+4.32%)
Jun 05, 2020 24.45 25.33 23.72 24.56 1,206,600 +0.55(+2.29%)
Jun 04, 2020 23.13 24.17 22.88 24.01 908,151 +0.56(+2.39%)
Jun 03, 2020 22.28 23.49 22.02 23.45 975,927 +1.67(+7.67%)
Jun 02, 2020 21.30 22.08 21.24 21.78 705,684 +0.82(+3.91%)
Jun 01, 2020 20.40 21.28 20.31 20.96 754,428 +0.56(+2.75%)
May 29, 2020 20.75 20.82 20.16 20.40 1,331,300 -0.55(-2.63%)
May 28, 2020 22.20 22.27 20.92 20.95 808,646 -1.27(-5.72%)
May 27, 2020 22.54 23.06 22.02 22.22 1,168,615 +0.61(+2.82%)
May 26, 2020 20.42 21.89 20.32 21.61 924,845 +1.90(+9.64%)
May 22, 2020 20.11 20.43 19.49 19.71 822,500 -0.42(-2.09%)
May 21, 2020 19.50 20.63 19.50 20.13 1,281,208 +0.58(+2.97%)
May 20, 2020 19.73 20.06 19.35 19.55 1,729,578 +0.23(+1.19%)
May 19, 2020 20.14 20.14 19.31 19.32 765,794 -0.87(-4.31%)
May 18, 2020 20.21 20.98 19.85 20.19 830,485 +0.84(+4.34%)
May 15, 2020 19.82 20.04 19.28 19.35 677,200 -0.72(-3.59%)
May 14, 2020 19.35 20.48 18.89 20.07 697,359 +0.20(+1.01%)
May 13, 2020 20.75 20.99 19.76 19.87 1,016,853 -1.26(-5.96%)
May 12, 2020 21.45 21.97 21.08 21.13 1,379,736 -0.52(-2.40%)
May 11, 2020 22.92 22.92 21.58 21.65 1,263,742 -2.01(-8.50%)
May 08, 2020 23.36 23.81 21.79 23.66 1,238,500 +1.61(+7.30%)
May 07, 2020 21.47 22.18 21.47 22.05 629,531 +0.98(+4.65%)
May 06, 2020 21.70 22.03 20.83 21.07 441,386 -0.63(-2.90%)
May 05, 2020 22.69 22.91 21.69 21.70 377,149 -0.38(-1.72%)
May 04, 2020 21.98 22.49 21.62 22.08 514,333 -0.46(-2.04%)
May 01, 2020 22.70 22.91 21.92 22.54 444,600 -0.82(-3.51%)
Apr 30, 2020 24.50 24.62 23.06 23.36 804,630 -1.50(-6.03%)
Apr 29, 2020 24.59 25.16 24.41 24.86 561,473 +1.11(+4.67%)
Apr 28, 2020 23.03 24.09 23.00 23.75 539,228 +1.31(+5.84%)
Apr 27, 2020 21.46 22.66 21.21 22.44 530,848 +1.42(+6.76%)
Apr 24, 2020 21.07 21.22 20.52 21.02 459,200 +0.17(+0.82%)
Apr 23, 2020 20.49 21.29 20.49 20.85 402,580 +0.37(+1.81%)
Apr 22, 2020 20.85 21.15 20.43 20.48 516,893 +0.22(+1.09%)
Apr 21, 2020 20.05 20.60 20.03 20.26 496,599 -0.40(-1.94%)
Apr 20, 2020 21.14 21.33 20.59 20.66 638,244 -1.03(-4.75%)
Apr 17, 2020 21.24 22.23 21.06 21.69 1,157,700 +1.18(+5.75%)
Apr 16, 2020 21.19 21.30 20.00 20.51 642,620 -0.75(-3.53%)
Apr 15, 2020 21.47 21.80 20.70 21.26 582,951 -1.03(-4.62%)
Apr 14, 2020 22.78 22.98 21.86 22.29 691,716 -0.30(-1.33%)
Apr 13, 2020 22.89 23.30 21.97 22.59 716,262 -0.17(-0.75%)
Apr 09, 2020 23.36 24.46 22.22 22.76 760,700 -0.06(-0.26%)
Apr 08, 2020 21.60 23.16 21.23 22.82 530,506 +1.68(+7.95%)
Apr 07, 2020 22.32 22.97 20.88 21.14 980,807 -0.71(-3.25%)
Apr 06, 2020 21.50 22.20 20.99 21.85 1,280,086 +1.20(+5.81%)
Apr 03, 2020 20.67 20.98 19.71 20.65 942,600 -0.23(-1.10%)
Apr 02, 2020 19.83 21.43 19.51 20.88 612,665 +1.11(+5.61%)
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.