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 (%)
Jul 31, 2019 40.93 41.07 40.35 40.54 825,532 -0.28(-0.68%)
Jul 30, 2019 39.95 41.05 39.74 40.82 595,332 +0.73(+1.81%)
Jul 29, 2019 40.41 40.52 39.76 40.09 485,589 -0.43(-1.06%)
Jul 26, 2019 40.52 40.87 40.21 40.52 353,588 +0.15(+0.38%)
Jul 25, 2019 40.57 40.70 40.01 40.37 514,900 -0.27(-0.66%)
Jul 24, 2019 39.57 40.84 39.57 40.64 663,539 +0.78(+1.96%)
Jul 23, 2019 39.26 39.99 39.17 39.85 418,002 +0.83(+2.13%)
Jul 22, 2019 39.37 39.52 39.01 39.02 452,100 -0.33(-0.85%)
Jul 19, 2019 39.54 39.73 39.30 39.36 510,017 -0.07(-0.17%)
Jul 18, 2019 38.52 39.57 38.42 39.43 637,716 +0.79(+2.05%)
Jul 17, 2019 39.87 39.94 38.60 38.63 900,193 -1.29(-3.23%)
Jul 16, 2019 39.40 40.70 39.35 39.92 1,124,696 +0.47(+1.19%)
Jul 15, 2019 39.70 39.87 38.92 39.45 650,080 -0.22(-0.55%)
Jul 12, 2019 39.71 39.99 39.45 39.67 603,937 -0.22(-0.55%)
Jul 11, 2019 40.23 40.23 39.43 39.89 698,466 -0.38(-0.95%)
Jul 10, 2019 40.52 40.78 40.17 40.28 616,061 +0.03(+0.07%)
Jul 09, 2019 40.71 40.71 39.86 40.25 813,771 -0.58(-1.43%)
Jul 08, 2019 40.89 41.13 40.60 40.83 618,145 -0.09(-0.21%)
Jul 05, 2019 41.32 41.32 40.39 40.91 548,863 -0.66(-1.59%)
Jul 03, 2019 40.11 41.68 40.11 41.57 541,010 -0.12(-0.30%)
Jul 02, 2019 41.79 42.03 41.47 41.70 740,284 -0.65(-1.53%)
Jul 01, 2019 42.40 42.66 41.76 42.35 662,375 +0.25(+0.60%)
Jun 28, 2019 41.55 42.26 41.55 42.09 708,130 +0.47(+1.14%)
Jun 27, 2019 41.11 41.62 41.00 41.62 336,959 +0.64(+1.57%)
Jun 26, 2019 40.92 41.56 40.88 40.98 446,770 +0.19(+0.46%)
Jun 25, 2019 40.79 41.17 40.68 40.79 402,301 +0.16(+0.40%)
Jun 24, 2019 41.53 41.59 40.61 40.63 525,846 -0.82(-1.98%)
Jun 21, 2019 41.40 41.73 41.08 41.45 722,517 -0.03(-0.07%)
Jun 20, 2019 41.91 42.11 41.23 41.48 570,648 -0.09(-0.20%)
Jun 19, 2019 40.96 41.75 40.88 41.57 532,720 +0.67(+1.64%)
Jun 18, 2019 41.05 41.50 40.84 40.89 524,585 +0.12(+0.30%)
Jun 17, 2019 41.08 41.17 40.30 40.77 569,761 -0.36(-0.87%)
Jun 14, 2019 41.46 41.69 40.88 41.13 456,360 -0.68(-1.63%)
Jun 13, 2019 41.75 42.14 41.00 41.81 563,740 +0.17(+0.41%)
Jun 12, 2019 40.65 41.72 40.65 41.64 510,067 +0.90(+2.20%)
Jun 11, 2019 41.24 41.65 40.66 40.74 694,427 -0.48(-1.17%)
Jun 10, 2019 41.92 42.31 40.85 41.22 406,505 -0.51(-1.22%)
Jun 07, 2019 41.57 41.98 41.18 41.74 421,133 +0.31(+0.75%)
Jun 06, 2019 40.91 41.60 40.88 41.42 794,335 +0.41(+0.99%)
Jun 05, 2019 41.07 41.07 40.32 41.02 497,454 +0.02(+0.05%)
Jun 04, 2019 40.15 41.01 40.05 41.00 759,894 +1.32(+3.34%)
Jun 03, 2019 39.61 40.21 39.43 39.67 678,232 -0.08(-0.19%)
May 31, 2019 39.27 40.01 39.06 39.75 1,579,170 +0.17(+0.43%)
May 30, 2019 39.82 40.23 39.35 39.58 291,303 -0.19(-0.48%)
May 29, 2019 39.41 40.01 39.27 39.77 416,599 -0.03(-0.07%)
May 28, 2019 40.28 40.38 39.74 39.80 589,493 -0.51(-1.27%)
May 24, 2019 40.19 40.48 39.70 40.31 324,868 +0.29(+0.73%)
May 23, 2019 40.19 40.55 39.75 40.01 510,275 -0.68(-1.67%)
May 22, 2019 41.38 41.60 40.68 40.70 366,096 -0.88(-2.11%)
May 21, 2019 40.80 41.70 40.68 41.57 462,468 +0.89(+2.18%)
May 20, 2019 41.09 41.22 40.55 40.69 680,764 -0.94(-2.25%)
May 17, 2019 41.74 42.25 41.49 41.62 530,727 -0.60(-1.41%)
May 16, 2019 42.95 43.07 42.10 42.22 841,993 -0.44(-1.04%)
May 15, 2019 42.72 42.97 42.31 42.66 649,328 -0.43(-0.99%)
May 14, 2019 42.44 43.23 42.14 43.09 546,340 +0.72(+1.70%)
May 13, 2019 43.30 43.30 41.94 42.37 538,494 -1.59(-3.61%)
May 10, 2019 43.81 44.18 43.15 43.96 635,878 -0.10(-0.24%)
May 09, 2019 43.42 44.60 43.13 44.06 600,895 +0.60(+1.39%)
May 08, 2019 43.90 44.26 43.41 43.46 532,439 -0.83(-1.88%)
May 07, 2019 44.05 44.79 43.89 44.29 874,497 -0.27(-0.62%)
May 06, 2019 43.72 44.70 43.72 44.56 633,846 +0.05(+0.11%)
May 03, 2019 43.86 44.57 43.54 44.51 1,148,093 +1.85(+4.34%)
May 02, 2019 43.24 43.58 42.43 42.66 816,698 -0.43(-1.01%)
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.