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, 2009 40.39 43.01 40.39 42.76 3,564,654 +2.13(+5.24%)
Nov 27, 2009 39.69 41.10 39.39 40.63 751,227 -1.27(-3.02%)
Nov 25, 2009 41.39 42.32 40.52 41.89 885,685 +1.33(+3.27%)
Nov 24, 2009 40.16 41.11 40.16 40.57 1,296,755 +0.34(+0.85%)
Nov 23, 2009 40.45 40.47 39.71 40.22 1,118,272 +0.82(+2.08%)
Nov 20, 2009 39.22 40.44 39.01 39.41 1,199,011 -0.54(-1.35%)
Nov 19, 2009 39.69 40.03 38.46 39.94 1,256,356 -0.29(-0.72%)
Nov 18, 2009 40.35 40.47 39.10 40.23 1,232,410 -0.22(-0.54%)
Nov 17, 2009 40.54 40.72 39.46 40.45 1,008,324 -0.47(-1.15%)
Nov 16, 2009 40.52 41.38 40.27 40.92 1,539,629 +0.90(+2.25%)
Nov 13, 2009 39.66 40.37 39.04 40.02 1,223,995 +0.95(+2.44%)
Nov 12, 2009 38.93 39.81 38.11 39.06 2,712,084 +0.16(+0.41%)
Nov 11, 2009 38.94 39.56 37.59 38.91 1,588,366 +0.61(+1.58%)
Nov 10, 2009 38.22 39.00 37.89 38.30 1,569,158 +0.03(+0.08%)
Nov 09, 2009 37.63 39.36 37.52 38.27 1,490,518 +0.99(+2.64%)
Nov 06, 2009 37.00 38.13 36.45 37.28 1,314,153 +1.02(+2.80%)
Nov 05, 2009 34.69 37.51 34.43 36.27 1,648,396 +1.65(+4.77%)
Nov 04, 2009 35.89 36.26 34.51 34.62 2,008,011 -1.05(-2.95%)
Nov 03, 2009 35.62 35.81 33.27 35.67 1,688,596 +1.32(+3.84%)
Nov 02, 2009 33.58 35.22 33.15 34.35 3,271,679 +2.61(+8.21%)
Oct 30, 2009 31.90 33.26 30.80 31.74 3,235,945 +1.78(+5.94%)
Oct 29, 2009 28.39 30.05 28.19 29.96 2,289,102 +1.86(+6.61%)
Oct 28, 2009 29.85 30.28 27.80 28.11 1,453,622 -1.81(-6.05%)
Oct 27, 2009 30.65 31.26 29.75 29.92 1,292,123 -0.51(-1.67%)
Oct 26, 2009 31.47 32.84 30.13 30.43 1,246,172 -1.11(-3.51%)
Oct 23, 2009 31.74 31.87 31.30 31.53 949,040 -1.52(-4.61%)
Oct 22, 2009 31.36 33.69 30.48 33.06 1,053,190 +1.58(+5.03%)
Oct 21, 2009 32.98 32.98 31.37 31.47 1,180,766 -0.15(-0.48%)
Oct 20, 2009 32.04 32.09 31.35 31.62 1,667,130 -2.07(-6.14%)
Oct 19, 2009 33.24 33.89 33.14 33.69 928,371 +0.76(+2.30%)
Oct 16, 2009 34.29 34.53 32.89 32.93 1,525,038 -1.59(-4.61%)
Oct 15, 2009 31.89 34.57 31.84 34.53 1,717,351 +2.06(+6.35%)
Oct 14, 2009 31.13 32.59 31.13 32.46 773,104 +1.62(+5.26%)
Oct 13, 2009 30.36 31.42 30.23 30.84 664,704 +0.33(+1.09%)
Oct 12, 2009 31.34 31.70 30.33 30.51 562,715 -0.69(-2.21%)
Oct 09, 2009 30.72 31.20 30.43 31.20 412,394 +0.54(+1.75%)
Oct 08, 2009 29.96 30.91 29.93 30.66 903,511 +1.08(+3.64%)
Oct 07, 2009 29.97 30.08 29.40 29.58 978,687 -0.45(-1.51%)
Oct 06, 2009 30.01 30.34 29.43 30.04 1,125,280 +0.50(+1.69%)
Oct 05, 2009 28.80 29.58 28.80 29.54 1,481,106 +0.83(+2.90%)
Oct 02, 2009 27.81 29.77 27.58 28.71 1,620,786 +0.68(+2.43%)
Oct 01, 2009 28.41 28.95 26.83 28.02 2,929,590 +1.33(+5.00%)
Sep 30, 2009 27.77 27.92 26.08 26.69 1,122,789 -0.83(-3.00%)
Sep 29, 2009 26.85 27.67 26.85 27.52 491,297 +0.91(+3.42%)
Sep 28, 2009 26.46 26.97 25.70 26.61 855,536 +0.45(+1.71%)
Sep 25, 2009 25.68 26.42 25.44 26.16 1,039,804 +0.26(+0.99%)
Sep 24, 2009 28.08 28.08 25.67 25.90 1,716,279 -2.89(-10.05%)
Sep 23, 2009 30.33 31.83 28.72 28.80 1,447,973 -1.57(-5.17%)
Sep 22, 2009 29.33 30.65 29.11 30.37 1,104,526 +1.36(+4.70%)
Sep 21, 2009 28.75 29.08 28.27 29.00 712,077 -0.04(-0.13%)
Sep 18, 2009 28.12 29.44 28.12 29.04 1,000,911 +0.60(+2.11%)
Sep 17, 2009 29.74 29.76 28.08 28.44 691,302 -0.70(-2.42%)
Sep 16, 2009 28.85 29.62 28.59 29.15 739,449 +0.64(+2.26%)
Sep 15, 2009 27.93 29.10 27.78 28.50 1,511,570 +0.74(+2.68%)
Sep 14, 2009 27.32 27.80 27.21 27.76 1,086,793 +0.49(+1.81%)
Sep 11, 2009 27.95 28.28 27.08 27.27 945,425 -0.45(-1.64%)
Sep 10, 2009 27.28 27.72 26.67 27.72 584,284 +0.44(+1.61%)
Sep 09, 2009 27.08 27.74 26.80 27.28 739,424 +0.19(+0.70%)
Sep 08, 2009 27.33 27.83 26.94 27.09 625,065 +0.14(+0.51%)
Sep 04, 2009 26.17 27.06 26.01 26.95 1,287,741 +0.84(+3.22%)
Sep 03, 2009 26.61 26.93 25.87 26.11 1,093,415 -0.24(-0.92%)
Sep 02, 2009 25.12 27.08 24.61 26.36 1,365,556 +1.07(+4.23%)
Sep 01, 2009 26.74 27.55 25.11 25.29 1,390,446 -1.56(-5.81%)
Aug 31, 2009 26.69 27.07 26.08 26.85 959,471 -0.08(-0.31%)
Aug 28, 2009 26.96 27.33 26.36 26.93 1,369,236 +0.39(+1.49%)
Aug 27, 2009 25.08 26.87 25.02 26.54 1,883,940 +1.52(+6.09%)
Aug 26, 2009 24.10 25.08 23.80 25.02 986,709 +0.92(+3.80%)
Aug 25, 2009 23.52 24.33 23.38 24.10 1,120,649 +0.80(+3.41%)
Aug 24, 2009 23.61 23.61 23.11 23.30 1,057,563 +0.00(+0.00%)
Aug 21, 2009 22.14 23.36 22.08 23.30 1,166,472 +1.49(+6.81%)
Aug 20, 2009 20.72 22.01 20.61 21.82 1,010,249 +1.02(+4.88%)
Aug 19, 2009 20.01 20.96 19.96 20.80 577,815 +0.35(+1.70%)
Aug 18, 2009 19.79 20.74 19.79 20.45 625,703 +0.86(+4.37%)
Aug 17, 2009 20.46 20.46 19.13 19.60 692,349 -1.45(-6.91%)
Aug 14, 2009 21.64 21.64 20.89 21.05 932,079 -0.69(-3.17%)
Aug 13, 2009 21.60 21.77 20.70 21.74 864,393 +0.36(+1.67%)
Aug 12, 2009 20.85 21.63 20.70 21.39 1,006,458 +0.61(+2.92%)
Aug 11, 2009 21.17 21.23 20.35 20.78 968,540 -0.67(-3.11%)
Aug 10, 2009 20.60 21.48 20.47 21.45 1,018,211 +0.67(+3.21%)
Aug 07, 2009 20.03 20.95 20.03 20.78 1,297,538 +0.89(+4.50%)
Aug 06, 2009 18.51 20.24 18.51 19.88 2,034,154 +1.28(+6.88%)
Aug 05, 2009 18.26 18.88 17.45 18.60 1,962,526 +0.47(+2.59%)
Aug 04, 2009 15.38 18.40 15.16 18.13 4,304,929 +3.62(+24.97%)
Aug 03, 2009 14.56 14.85 14.28 14.51 1,218,590 +0.14(+1.00%)
Jul 31, 2009 14.48 14.82 14.28 14.37 766,259 -0.21(-1.46%)
Jul 30, 2009 14.41 15.02 14.40 14.58 1,319,916 +0.45(+3.16%)
Jul 29, 2009 14.59 14.60 14.10 14.13 1,209,686 -0.61(-4.16%)
Jul 28, 2009 13.89 14.78 13.63 14.75 2,627,949 +1.70(+13.01%)
Jul 27, 2009 12.91 13.18 12.78 13.05 906,783 +0.28(+2.20%)
Jul 24, 2009 12.20 12.81 12.09 12.77 1,237 +0.50(+4.08%)
Jul 23, 2009 11.69 12.34 11.56 12.27 952,465 +0.55(+4.65%)
Jul 22, 2009 11.20 11.83 11.18 11.72 438,279 +0.39(+3.48%)
Jul 21, 2009 11.54 11.80 11.09 11.33 352,193 -0.17(-1.45%)
Jul 20, 2009 11.53 11.82 11.43 11.50 429,405 +0.01(+0.07%)
Jul 17, 2009 11.68 11.80 11.37 11.49 476,429 -0.16(-1.37%)
Jul 16, 2009 11.31 11.78 11.06 11.65 810,131 +0.27(+2.40%)
Jul 15, 2009 10.90 11.44 10.49 11.37 1,420,290 +0.33(+3.02%)
Jul 14, 2009 11.40 11.40 10.89 11.04 331,386 -0.11(-1.02%)
Jul 13, 2009 11.26 11.37 10.97 11.15 755,291 -0.09(-0.81%)
Jul 10, 2009 11.19 11.35 10.88 11.25 623,781 -0.05(-0.47%)
Jul 09, 2009 11.37 11.48 11.09 11.30 1,127,809 +0.21(+1.91%)
Jul 08, 2009 11.23 11.42 10.72 11.09 866,388 -0.10(-0.88%)
Jul 07, 2009 11.65 11.65 11.13 11.19 1,244,603 -0.51(-4.34%)
Jul 06, 2009 11.91 11.98 11.32 11.69 1,222,745 -0.36(-3.02%)
Jul 02, 2009 12.24 12.34 11.96 12.06 689,132 -0.45(-3.63%)
Jul 01, 2009 12.65 13.03 12.45 12.51 847,279 -0.05(-0.42%)
Jun 30, 2009 12.83 13.24 12.54 12.56 1,166,060 -0.25(-1.95%)
Jun 29, 2009 13.23 13.26 12.70 12.81 1,767,208 -0.47(-3.54%)
Jun 26, 2009 12.50 13.54 12.20 13.28 7,780,925 +0.76(+6.05%)
Jun 25, 2009 11.81 12.53 11.71 12.53 897,266 +0.55(+4.62%)
Jun 24, 2009 11.84 12.44 11.78 11.97 918,480 +0.13(+1.09%)
Jun 23, 2009 11.96 12.21 11.59 11.84 1,096,995 -0.11(-0.95%)
Jun 22, 2009 12.50 12.78 11.89 11.96 1,238,888 -0.70(-5.57%)
Jun 19, 2009 12.88 13.09 12.53 12.66 1,015,628 -0.07(-0.54%)
Jun 18, 2009 14.13 14.26 12.59 12.73 2,066,851 -1.74(-12.00%)
Jun 17, 2009 13.35 14.50 12.20 14.47 3,117,400 +0.26(+1.81%)
Jun 16, 2009 15.13 15.20 14.17 14.21 1,609,617 -0.40(-2.72%)
Jun 15, 2009 14.47 15.28 13.97 14.61 2,121,588 -0.06(-0.44%)
Jun 12, 2009 13.29 14.68 13.29 14.67 1,468,585 +0.84(+6.08%)
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.