Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domtar Corp (TSX: 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 (%)
Oct 31, 2016 48.71 48.71 47.96 48.25 22,162 -0.15(-0.31%)
Oct 28, 2016 48.53 49.00 48.37 48.40 38,616 -0.23(-0.47%)
Oct 27, 2016 48.98 48.99 47.62 48.63 57,961 +0.31(+0.64%)
Oct 26, 2016 48.28 48.84 48.02 48.32 37,166 -0.37(-0.76%)
Oct 25, 2016 48.45 49.00 48.09 48.69 130,220 -0.13(-0.27%)
Oct 24, 2016 48.83 49.43 48.39 48.82 111,424 -0.01(-0.02%)
Oct 21, 2016 49.00 49.30 48.66 48.83 17,568 -0.24(-0.49%)
Oct 20, 2016 49.41 49.79 48.90 49.07 50,660 -0.20(-0.41%)
Oct 19, 2016 49.31 49.47 48.69 49.27 18,407 +0.12(+0.24%)
Oct 18, 2016 49.40 49.40 48.80 49.15 9,758 +0.31(+0.63%)
Oct 17, 2016 49.36 49.36 48.84 48.84 24,834 -0.25(-0.51%)
Oct 14, 2016 48.77 49.35 48.77 49.09 11,765 +0.65(+1.34%)
Oct 13, 2016 49.37 49.37 48.36 48.44 32,745 -1.08(-2.18%)
Oct 12, 2016 49.87 50.16 49.50 49.52 12,432 -0.35(-0.70%)
Oct 11, 2016 50.34 50.40 49.69 49.87 16,520 -0.34(-0.68%)
Oct 07, 2016 50.21 50.21 50.21 0 -0.45(-0.89%)
Oct 06, 2016 50.00 50.92 49.79 50.66 30,891 +0.89(+1.79%)
Oct 05, 2016 50.01 50.01 49.46 49.77 17,018 +0.31(+0.63%)
Oct 04, 2016 49.45 50.00 49.30 49.46 37,855 +0.46(+0.94%)
Oct 03, 2016 48.98 49.50 48.66 49.00 41,354 +0.31(+0.64%)
Sep 30, 2016 48.28 48.97 48.14 48.69 25,635 +0.44(+0.91%)
Sep 29, 2016 48.17 48.67 47.78 48.25 21,933 -0.46(-0.94%)
Sep 28, 2016 48.07 48.87 48.05 48.71 23,229 +0.53(+1.10%)
Sep 27, 2016 48.31 48.68 48.02 48.18 52,567 -0.27(-0.56%)
Sep 26, 2016 48.60 48.72 48.20 48.45 20,302 -0.26(-0.53%)
Sep 23, 2016 49.35 49.35 48.71 48.71 16,262 -0.26(-0.53%)
Sep 22, 2016 48.85 49.12 48.23 48.97 59,065 +0.92(+1.91%)
Sep 21, 2016 47.35 48.21 47.35 48.05 30,090 +0.80(+1.69%)
Sep 20, 2016 47.55 47.72 47.23 47.25 18,474 +0.06(+0.13%)
Sep 19, 2016 47.03 47.40 46.77 47.19 27,465 +0.46(+0.98%)
Sep 16, 2016 47.02 47.15 46.61 46.73 25,231 -0.15(-0.32%)
Sep 15, 2016 46.92 46.99 46.71 46.88 15,432 +0.11(+0.24%)
Sep 14, 2016 46.74 46.98 46.67 46.77 21,729 -0.12(-0.26%)
Sep 13, 2016 46.42 46.92 46.18 46.89 20,113 +0.24(+0.51%)
Sep 12, 2016 46.03 46.71 45.89 46.65 29,970 +0.62(+1.35%)
Sep 09, 2016 47.63 47.63 46.00 46.03 70,584 -1.65(-3.46%)
Sep 08, 2016 48.75 48.75 47.67 47.68 53,854 -1.23(-2.51%)
Sep 07, 2016 49.11 49.38 48.83 48.91 31,930 -0.48(-0.97%)
Sep 06, 2016 50.71 50.71 48.98 49.39 28,277 -0.33(-0.66%)
Sep 02, 2016 49.72 49.72 49.72 0 +0.14(+0.28%)
Sep 01, 2016 49.48 49.69 48.90 49.58 32,108 +0.65(+1.33%)
Aug 31, 2016 49.03 49.09 48.48 48.93 20,144 -0.28(-0.57%)
Aug 30, 2016 49.16 49.47 49.00 49.21 20,105 +0.28(+0.57%)
Aug 29, 2016 49.03 49.16 48.60 48.93 12,985 +0.29(+0.60%)
Aug 26, 2016 48.85 49.12 48.43 48.64 20,915 +0.11(+0.23%)
Aug 25, 2016 48.04 48.87 47.92 48.53 20,532 +0.17(+0.35%)
Aug 24, 2016 48.67 48.85 48.00 48.36 29,046 -0.37(-0.76%)
Aug 23, 2016 48.50 48.82 48.41 48.73 53,568 +0.46(+0.95%)
Aug 22, 2016 49.05 49.05 48.20 48.27 39,078 -0.90(-1.83%)
Aug 19, 2016 48.91 49.36 48.82 49.17 15,196 +0.09(+0.18%)
Aug 18, 2016 48.98 49.37 48.87 49.08 19,262 -0.14(-0.28%)
Aug 17, 2016 49.00 49.45 48.92 49.22 21,939 +0.36(+0.74%)
Aug 16, 2016 48.88 49.13 48.69 48.86 13,358 +0.06(+0.12%)
Aug 15, 2016 49.05 49.35 48.78 48.80 29,402 -0.06(-0.12%)
Aug 12, 2016 50.74 50.74 48.83 48.86 46,711 -1.93(-3.80%)
Aug 11, 2016 51.32 51.32 50.75 50.79 15,446 -0.60(-1.17%)
Aug 10, 2016 51.85 51.85 51.08 51.39 16,336 -0.19(-0.37%)
Aug 09, 2016 51.35 52.12 51.35 51.58 42,576 +0.11(+0.21%)
Aug 08, 2016 51.60 52.03 51.21 51.47 21,245 -0.17(-0.33%)
Aug 05, 2016 51.10 52.20 51.10 51.64 39,119 +0.82(+1.61%)
Aug 04, 2016 51.09 51.25 50.65 50.82 25,440 -0.01(-0.02%)
Aug 03, 2016 50.86 51.27 50.69 50.83 23,820 -0.11(-0.22%)
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.