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 (%)
Jan 31, 2019 43.29 44.06 43.03 43.95 946,056 +0.56(+1.30%)
Jan 30, 2019 43.50 43.68 42.89 43.38 674,533 +0.33(+0.76%)
Jan 29, 2019 41.95 43.15 41.66 43.06 1,424,565 +1.32(+3.17%)
Jan 28, 2019 42.07 42.11 41.34 41.74 857,083 -0.75(-1.76%)
Jan 25, 2019 42.19 42.89 42.19 42.48 330,621 +0.56(+1.34%)
Jan 24, 2019 41.67 42.20 41.43 41.92 618,272 +0.17(+0.40%)
Jan 23, 2019 42.40 42.65 41.72 41.75 544,279 -0.47(-1.11%)
Jan 22, 2019 42.16 42.42 41.52 42.22 761,730 -0.31(-0.73%)
Jan 18, 2019 42.05 42.70 41.91 42.53 562,632 +0.72(+1.73%)
Jan 17, 2019 40.74 42.10 40.74 41.81 709,319 +0.67(+1.62%)
Jan 16, 2019 40.89 41.54 40.73 41.14 740,994 +0.42(+1.04%)
Jan 15, 2019 40.55 41.26 39.93 40.72 1,115,325 -0.18(-0.44%)
Jan 14, 2019 40.35 41.07 40.02 40.90 1,045,757 +0.28(+0.69%)
Jan 11, 2019 39.35 41.43 39.21 40.62 2,787,335 +1.30(+3.31%)
Jan 10, 2019 35.16 39.35 34.99 39.32 2,887,290 +4.24(+12.07%)
Jan 09, 2019 34.74 35.30 34.28 35.08 1,073,256 +0.31(+0.89%)
Jan 08, 2019 34.19 34.83 34.11 34.77 697,973 +0.93(+2.74%)
Jan 07, 2019 34.11 34.42 33.68 33.85 1,054,566 -0.11(-0.33%)
Jan 04, 2019 33.18 34.19 33.14 33.96 727,409 +1.30(+3.99%)
Jan 03, 2019 32.59 33.03 31.95 32.66 743,173 -0.07(-0.20%)
Jan 02, 2019 32.21 32.79 31.68 32.72 611,431 -0.20(-0.60%)
Dec 31, 2018 32.64 32.92 32.14 32.92 804,355 +0.60(+1.84%)
Dec 28, 2018 33.09 33.34 32.12 32.32 685,574 -0.80(-2.40%)
Dec 27, 2018 32.78 33.15 32.09 33.12 758,003 -0.26(-0.78%)
Dec 26, 2018 32.35 33.38 31.99 33.38 1,028,940 +1.18(+3.68%)
Dec 24, 2018 32.25 32.62 31.66 32.19 557,299 -0.06(-0.20%)
Dec 21, 2018 33.03 33.26 32.11 32.26 1,421,400 -0.85(-2.57%)
Dec 20, 2018 33.60 33.96 32.52 33.11 837,814 -0.70(-2.08%)
Dec 19, 2018 34.64 34.97 33.71 33.81 1,105,344 -1.06(-3.05%)
Dec 18, 2018 34.54 35.21 34.53 34.88 838,127 +0.53(+1.54%)
Dec 17, 2018 35.45 35.64 34.19 34.35 933,494 -1.42(-3.96%)
Dec 14, 2018 35.47 36.18 35.39 35.77 891,549 +0.13(+0.36%)
Dec 13, 2018 36.75 37.09 35.62 35.64 957,540 -1.21(-3.29%)
Dec 12, 2018 37.00 37.72 36.80 36.85 1,083,306 +0.31(+0.84%)
Dec 11, 2018 37.56 37.70 36.40 36.54 990,253 -0.45(-1.23%)
Dec 10, 2018 37.69 37.81 36.51 37.00 894,572 -0.80(-2.11%)
Dec 07, 2018 38.63 39.00 37.67 37.79 712,159 -0.99(-2.55%)
Dec 06, 2018 38.83 38.95 38.07 38.78 867,550 -0.68(-1.74%)
Dec 04, 2018 40.81 40.89 38.89 39.47 1,411,566 -1.42(-3.48%)
Dec 03, 2018 41.12 41.43 40.11 40.89 698,222 +0.56(+1.40%)
Nov 30, 2018 40.13 40.51 39.72 40.33 634,891 +0.13(+0.32%)
Nov 29, 2018 40.27 40.81 40.00 40.20 723,737 -0.08(-0.21%)
Nov 28, 2018 40.17 40.42 39.28 40.28 703,732 +0.29(+0.72%)
Nov 27, 2018 40.60 40.77 39.71 39.99 847,071 -0.79(-1.93%)
Nov 26, 2018 41.05 41.39 40.66 40.78 725,988 +0.08(+0.20%)
Nov 23, 2018 40.65 40.90 40.23 40.70 298,804 -0.13(-0.32%)
Nov 21, 2018 40.83 40.83 40.83 0 +0.05(+0.11%)
Nov 20, 2018 41.05 41.53 40.39 40.78 658,682 -0.85(-2.04%)
Nov 19, 2018 42.32 42.39 41.37 41.63 668,323 -0.73(-1.73%)
Nov 16, 2018 42.52 43.06 42.05 42.36 990,971 -0.45(-1.06%)
Nov 15, 2018 42.30 43.05 41.73 42.82 1,302,059 +0.17(+0.39%)
Nov 14, 2018 43.28 43.54 42.18 42.65 509,470 -0.18(-0.41%)
Nov 13, 2018 43.16 43.56 42.72 42.83 719,065 +0.04(+0.09%)
Nov 12, 2018 44.08 44.08 42.67 42.79 929,618 -1.41(-3.18%)
Nov 09, 2018 45.38 45.52 43.95 44.20 961,468 -1.40(-3.06%)
Nov 08, 2018 45.87 46.25 45.43 45.59 459,676 -0.55(-1.18%)
Nov 07, 2018 45.08 46.18 45.02 46.14 758,490 +1.09(+2.42%)
Nov 06, 2018 44.92 45.35 44.65 45.05 858,225 -0.04(-0.08%)
Nov 05, 2018 44.44 45.42 44.40 45.08 741,461 +0.67(+1.50%)
Nov 02, 2018 44.24 46.17 44.24 44.42 955,093 +0.91(+2.08%)
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.