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, 2018 60.05 61.19 59.35 60.98 38,092 +1.61(+2.71%)
Oct 30, 2018 57.94 59.45 57.94 59.37 29,226 +1.41(+2.43%)
Oct 29, 2018 59.70 60.67 57.30 57.96 52,703 -1.16(-1.96%)
Oct 26, 2018 59.84 59.88 58.68 59.12 39,797 -1.35(-2.23%)
Oct 25, 2018 57.41 60.83 57.41 60.47 106,277 +3.36(+5.88%)
Oct 24, 2018 59.31 59.46 57.09 57.11 85,045 -2.00(-3.38%)
Oct 23, 2018 58.97 59.40 57.19 59.11 87,320 -0.27(-0.45%)
Oct 22, 2018 59.05 59.51 58.77 59.38 97,114 +0.45(+0.76%)
Oct 19, 2018 58.47 59.00 58.37 58.93 70,669 +0.46(+0.79%)
Oct 18, 2018 58.58 59.06 58.05 58.47 70,514 -0.03(-0.05%)
Oct 17, 2018 58.91 59.16 57.96 58.50 77,121 -0.38(-0.65%)
Oct 16, 2018 58.86 58.91 57.94 58.88 45,264 +0.19(+0.32%)
Oct 15, 2018 58.53 59.05 58.23 58.69 75,992 +0.24(+0.41%)
Oct 12, 2018 59.98 59.98 57.90 58.45 77,828 -0.25(-0.43%)
Oct 11, 2018 58.27 59.80 58.27 58.70 78,372 -1.29(-2.15%)
Oct 10, 2018 60.18 61.20 59.93 59.99 84,278 -0.82(-1.35%)
Oct 09, 2018 62.20 63.06 60.52 60.81 100,036 -3.42(-5.32%)
Oct 05, 2018 64.23 64.23 64.23 0 -0.31(-0.48%)
Oct 04, 2018 65.18 65.18 63.83 64.54 125,890 -0.61(-0.94%)
Oct 03, 2018 66.15 67.50 65.00 65.15 61,938 -0.99(-1.50%)
Oct 02, 2018 66.84 67.52 65.98 66.14 62,164 -0.95(-1.42%)
Oct 01, 2018 66.95 67.63 66.69 67.09 71,696 -0.31(-0.46%)
Sep 28, 2018 68.75 68.75 67.35 67.40 26,647 -1.73(-2.50%)
Sep 27, 2018 69.37 69.86 69.07 69.13 27,320 -0.24(-0.35%)
Sep 26, 2018 69.01 69.84 68.98 69.37 48,801 +0.26(+0.38%)
Sep 25, 2018 69.80 70.09 68.97 69.11 31,245 -0.62(-0.89%)
Sep 24, 2018 69.19 69.73 69.19 69.73 54,294 +0.30(+0.43%)
Sep 21, 2018 69.34 69.82 69.34 69.43 25,172 +0.09(+0.13%)
Sep 20, 2018 69.31 69.77 69.14 69.34 71,627 +0.06(+0.09%)
Sep 19, 2018 69.50 70.13 68.88 69.28 55,711 -0.19(-0.27%)
Sep 18, 2018 70.28 70.28 69.47 69.47 19,723 -1.45(-2.04%)
Sep 17, 2018 70.00 70.92 69.80 70.92 21,342 +1.16(+1.66%)
Sep 14, 2018 68.75 69.89 68.58 69.76 27,448 +1.37(+2.00%)
Sep 13, 2018 68.20 68.42 67.60 68.39 12,133 -0.66(-0.96%)
Sep 12, 2018 69.08 69.09 68.31 69.05 18,028 +0.21(+0.31%)
Sep 11, 2018 68.75 69.39 68.33 68.84 15,669 -0.35(-0.51%)
Sep 10, 2018 68.96 69.76 68.96 69.19 26,045 +0.40(+0.58%)
Sep 07, 2018 68.21 69.27 68.21 68.79 37,894 +0.75(+1.10%)
Sep 06, 2018 68.54 68.54 67.88 68.04 16,674 -0.12(-0.18%)
Sep 05, 2018 67.36 68.46 67.34 68.16 8,305 +0.85(+1.26%)
Sep 04, 2018 67.74 67.74 66.83 67.31 14,156 +0.96(+1.45%)
Aug 31, 2018 66.35 66.35 66.35 0 -0.40(-0.60%)
Aug 30, 2018 67.10 67.40 66.70 66.75 7,269 -0.47(-0.70%)
Aug 29, 2018 67.25 67.46 67.14 67.22 5,500 -0.03(-0.04%)
Aug 28, 2018 67.26 67.32 66.68 67.25 4,742 +0.29(+0.43%)
Aug 27, 2018 67.21 67.38 66.86 66.96 5,972 +0.22(+0.33%)
Aug 24, 2018 66.45 66.74 65.77 66.74 7,272 +0.72(+1.09%)
Aug 23, 2018 66.30 66.74 65.78 66.02 12,029 -0.07(-0.11%)
Aug 22, 2018 66.65 66.88 65.99 66.09 6,400 -0.46(-0.69%)
Aug 21, 2018 65.44 66.67 65.44 66.55 11,426 +0.76(+1.16%)
Aug 20, 2018 66.21 66.33 65.69 65.79 17,816 -0.21(-0.32%)
Aug 17, 2018 65.88 67.84 65.87 66.00 22,664 -0.34(-0.51%)
Aug 16, 2018 65.87 66.59 65.73 66.34 15,983 +0.68(+1.04%)
Aug 15, 2018 66.00 66.40 65.52 65.66 6,793 -0.40(-0.61%)
Aug 14, 2018 65.36 66.14 65.32 66.06 11,450 +0.74(+1.13%)
Aug 13, 2018 65.50 65.77 65.03 65.32 9,768 +0.13(+0.20%)
Aug 10, 2018 65.10 65.28 65.03 65.19 6,115 +0.14(+0.22%)
Aug 09, 2018 65.66 65.66 64.84 65.05 9,416 +0.25(+0.39%)
Aug 08, 2018 65.00 65.29 64.66 64.80 7,847 -0.25(-0.38%)
Aug 07, 2018 65.00 65.72 65.00 65.05 15,508 +0.19(+0.29%)
Aug 03, 2018 64.86 64.86 64.86 0 +1.67(+2.64%)
Aug 02, 2018 63.16 63.55 62.37 63.19 26,301 -0.43(-0.68%)
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.