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, 2017 59.44 61.37 59.04 61.08 95,098 +2.08(+3.53%)
Oct 30, 2017 57.75 59.27 57.75 59.00 54,831 +0.96(+1.65%)
Oct 27, 2017 56.43 58.46 54.52 58.04 109,731 +1.23(+2.17%)
Oct 26, 2017 56.50 56.95 56.18 56.81 40,107 +0.44(+0.78%)
Oct 25, 2017 56.44 56.70 55.74 56.37 44,862 +0.09(+0.16%)
Oct 24, 2017 55.79 56.50 55.76 56.28 33,768 +0.48(+0.86%)
Oct 23, 2017 55.91 56.10 55.51 55.80 21,898 -0.19(-0.34%)
Oct 20, 2017 55.40 56.29 55.40 55.99 37,523 +0.79(+1.43%)
Oct 19, 2017 54.60 55.25 54.60 55.20 34,916 +0.20(+0.36%)
Oct 18, 2017 54.46 55.19 54.46 55.00 24,525 +0.07(+0.13%)
Oct 17, 2017 54.94 55.36 54.82 54.93 18,468 -0.23(-0.42%)
Oct 16, 2017 54.76 55.23 54.73 55.16 23,881 +0.32(+0.58%)
Oct 13, 2017 54.61 55.17 54.55 54.84 26,954 +0.46(+0.85%)
Oct 12, 2017 53.99 54.60 53.99 54.38 29,611 +0.40(+0.74%)
Oct 11, 2017 54.01 54.73 53.67 53.98 22,708 -0.21(-0.39%)
Oct 10, 2017 53.13 54.22 53.13 54.19 49,389 +1.26(+2.38%)
Oct 06, 2017 53.59 54.22 52.84 52.93 44,280 -0.87(-1.62%)
Oct 05, 2017 53.90 55.50 53.23 53.80 119,387 -1.74(-3.13%)
Oct 04, 2017 55.30 55.81 55.21 55.54 37,919 +0.13(+0.23%)
Oct 03, 2017 55.45 55.60 55.16 55.41 27,941 -0.04(-0.07%)
Oct 02, 2017 54.23 55.55 54.23 55.45 52,695 +1.32(+2.44%)
Sep 29, 2017 54.61 54.61 53.91 54.13 47,482 -0.67(-1.22%)
Sep 28, 2017 54.00 54.87 53.94 54.80 61,733 +0.75(+1.39%)
Sep 27, 2017 54.08 52.68 54.05 25,670 +1.15(+2.17%)
Sep 26, 2017 52.75 53.17 52.54 52.90 27,458 +0.34(+0.65%)
Sep 25, 2017 52.97 52.97 52.28 52.56 17,014 -0.54(-1.02%)
Sep 22, 2017 52.51 53.30 51.96 53.10 36,470 +0.72(+1.37%)
Sep 21, 2017 52.87 52.96 52.32 52.38 30,671 -0.51(-0.96%)
Sep 20, 2017 52.53 53.05 52.39 52.89 25,449 +0.40(+0.76%)
Sep 19, 2017 52.93 53.00 52.16 52.49 35,606 -0.37(-0.70%)
Sep 18, 2017 51.89 53.03 51.89 52.86 35,610 +0.94(+1.81%)
Sep 15, 2017 50.89 51.99 50.89 51.92 30,456 +1.02(+2.00%)
Sep 14, 2017 51.30 51.30 50.84 50.90 21,341 -0.37(-0.72%)
Sep 13, 2017 51.01 51.49 50.59 51.27 47,082 +0.11(+0.22%)
Sep 12, 2017 50.20 51.28 50.09 51.16 60,020 +1.16(+2.32%)
Sep 11, 2017 49.99 50.55 49.67 50.00 71,797 +0.56(+1.13%)
Sep 08, 2017 48.53 49.57 48.02 49.44 42,470 +0.98(+2.02%)
Sep 07, 2017 48.74 49.30 48.46 48.46 25,468 -0.13(-0.27%)
Sep 06, 2017 49.11 49.12 48.02 48.59 35,473 -0.30(-0.61%)
Sep 05, 2017 49.98 50.05 48.55 48.89 49,794 -1.10(-2.20%)
Sep 01, 2017 50.45 50.53 49.98 49.99 49,160 -0.52(-1.03%)
Aug 31, 2017 50.63 50.81 50.38 50.51 80,658 -0.02(-0.04%)
Aug 30, 2017 50.71 50.87 50.41 50.53 60,356 +0.00(+0.00%)
Aug 29, 2017 50.22 50.73 49.74 50.53 81,561 +0.04(+0.08%)
Aug 28, 2017 49.91 50.53 49.72 50.49 107,084 +0.82(+1.65%)
Aug 25, 2017 49.27 49.74 49.02 49.67 18,115 +0.47(+0.96%)
Aug 24, 2017 49.53 49.55 49.05 49.20 12,919 -0.03(-0.06%)
Aug 23, 2017 49.16 49.54 49.02 49.23 22,544 +0.03(+0.06%)
Aug 22, 2017 50.12 50.12 49.12 49.20 19,664 -0.61(-1.22%)
Aug 21, 2017 49.83 50.75 49.72 49.81 37,690 -0.20(-0.40%)
Aug 18, 2017 50.33 50.33 49.40 50.01 16,135 -0.55(-1.09%)
Aug 17, 2017 49.82 51.73 49.74 50.56 44,362 +0.37(+0.74%)
Aug 16, 2017 49.73 50.56 49.73 50.19 25,927 +0.15(+0.30%)
Aug 15, 2017 49.44 50.06 49.29 50.04 32,193 +0.90(+1.83%)
Aug 14, 2017 48.45 49.30 48.45 49.14 16,446 +0.83(+1.72%)
Aug 11, 2017 47.92 48.51 47.57 48.31 14,961 +0.18(+0.37%)
Aug 10, 2017 48.02 48.51 48.01 48.13 20,053 -0.18(-0.37%)
Aug 09, 2017 48.60 49.00 48.08 48.31 40,496 -0.23(-0.47%)
Aug 08, 2017 48.85 49.45 48.50 48.54 24,812 -0.04(-0.08%)
Aug 04, 2017 47.58 48.65 47.58 48.58 43,032 +1.05(+2.21%)
Aug 03, 2017 47.77 48.41 47.41 47.53 35,332 -0.29(-0.61%)
Aug 02, 2017 48.08 48.11 47.55 47.82 36,012 -0.17(-0.35%)
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.