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 (%)
Nov 30, 2015 55.57 55.75 54.82 54.82 74,374 -0.29(-0.53%)
Nov 27, 2015 55.14 55.82 55.11 55.11 15,586 -0.03(-0.05%)
Nov 26, 2015 55.04 55.34 55.00 55.14 3,114 +0.29(+0.53%)
Nov 25, 2015 54.97 55.12 54.52 54.85 15,279 -0.11(-0.20%)
Nov 24, 2015 54.60 55.34 54.60 54.96 23,794 +0.00(+0.00%)
Nov 23, 2015 54.51 54.96 20,837 +0.19(+0.35%)
Nov 20, 2015 55.01 55.13 54.46 54.77 22,580 +0.13(+0.24%)
Nov 19, 2015 55.20 55.20 54.48 54.64 17,529 -0.53(-0.96%)
Nov 18, 2015 54.07 55.21 54.07 55.17 29,157 +1.12(+2.07%)
Nov 17, 2015 54.67 55.02 53.94 54.05 29,700 -0.37(-0.68%)
Nov 16, 2015 54.11 54.52 53.73 54.42 21,284 +0.14(+0.26%)
Nov 13, 2015 54.34 55.01 54.04 54.28 33,012 +0.15(+0.28%)
Nov 12, 2015 55.64 55.66 54.12 54.13 28,610 -1.74(-3.11%)
Nov 11, 2015 55.50 56.23 55.31 55.87 29,609 +0.36(+0.65%)
Nov 10, 2015 54.94 56.10 54.92 55.51 37,740 +0.77(+1.41%)
Nov 09, 2015 54.76 55.00 53.92 54.74 25,858 -0.43(-0.78%)
Nov 06, 2015 55.44 55.54 54.59 55.17 31,719 +0.09(+0.16%)
Nov 05, 2015 54.26 55.19 54.13 55.08 38,780 +0.52(+0.95%)
Nov 04, 2015 54.03 54.66 54.00 54.56 37,552 +0.69(+1.28%)
Nov 03, 2015 54.39 54.84 53.78 53.87 15,299 -0.55(-1.01%)
Nov 02, 2015 53.69 54.84 52.60 54.42 40,514 +0.50(+0.93%)
Oct 30, 2015 53.90 56.12 53.15 53.92 69,606 +0.96(+1.81%)
Oct 29, 2015 54.09 54.15 52.89 52.96 47,718 -0.89(-1.65%)
Oct 28, 2015 52.17 54.02 52.17 53.85 32,115 +1.35(+2.57%)
Oct 27, 2015 53.07 53.15 52.02 52.50 28,158 -0.69(-1.30%)
Oct 26, 2015 54.07 54.07 52.94 53.19 19,559 -0.87(-1.61%)
Oct 23, 2015 53.18 54.12 53.18 54.06 33,530 +1.35(+2.56%)
Oct 22, 2015 52.15 52.71 51.82 52.71 20,566 +1.10(+2.13%)
Oct 21, 2015 51.54 51.91 51.40 51.61 19,113 -0.03(-0.06%)
Oct 20, 2015 52.17 52.41 51.48 51.64 30,752 -0.47(-0.90%)
Oct 19, 2015 51.60 52.19 51.48 52.11 23,865 +0.24(+0.46%)
Oct 16, 2015 51.86 52.20 51.35 51.87 21,276 +0.17(+0.33%)
Oct 15, 2015 51.57 51.82 50.76 51.70 21,757 +0.10(+0.19%)
Oct 14, 2015 51.47 52.35 51.47 51.60 26,746 -0.29(-0.56%)
Oct 13, 2015 51.80 52.72 51.79 51.89 20,717 +0.19(+0.37%)
Oct 09, 2015 51.70 51.70 51.70 0 +0.49(+0.96%)
Oct 08, 2015 50.25 51.29 50.25 51.21 29,915 +0.96(+1.91%)
Oct 07, 2015 49.37 50.67 49.21 50.25 47,975 +1.23(+2.51%)
Oct 06, 2015 49.42 50.02 49.01 49.02 17,113 -0.36(-0.73%)
Oct 05, 2015 48.09 49.78 48.09 49.38 29,379 +1.86(+3.91%)
Oct 02, 2015 47.48 47.52 46.55 47.52 10,818 -0.15(-0.31%)
Oct 01, 2015 47.56 48.38 47.37 47.67 14,128 -0.06(-0.13%)
Sep 30, 2015 47.65 48.30 47.52 47.73 45,405 -0.35(-0.73%)
Sep 29, 2015 47.33 48.30 47.30 48.08 31,005 +0.50(+1.05%)
Sep 28, 2015 49.09 47.58 47.58 12,977 -1.51(-3.08%)
Sep 25, 2015 49.63 49.81 49.08 49.09 19,028 -0.44(-0.89%)
Sep 24, 2015 49.08 49.89 48.90 49.53 37,447 +0.08(+0.16%)
Sep 23, 2015 49.50 49.91 49.36 49.45 151,480 -0.22(-0.44%)
Sep 22, 2015 50.72 50.81 49.55 49.67 129,126 -1.15(-2.26%)
Sep 21, 2015 50.63 51.48 50.57 50.82 34,808 +0.40(+0.79%)
Sep 18, 2015 50.53 50.92 50.05 50.42 24,082 -1.12(-2.17%)
Sep 17, 2015 51.92 52.35 51.37 51.54 61,912 -0.35(-0.67%)
Sep 16, 2015 50.88 51.99 50.85 51.89 25,148 +1.02(+2.01%)
Sep 15, 2015 51.27 51.64 50.85 50.87 58,943 -0.43(-0.84%)
Sep 14, 2015 51.71 51.92 51.27 51.30 94,079 -0.41(-0.79%)
Sep 11, 2015 52.01 52.07 51.69 51.71 25,437 -0.33(-0.63%)
Sep 10, 2015 51.91 52.59 51.71 52.04 15,452 -0.24(-0.46%)
Sep 09, 2015 53.01 53.58 51.94 52.28 17,861 -0.59(-1.12%)
Sep 08, 2015 52.24 52.94 52.02 52.87 16,623 +1.26(+2.44%)
Sep 04, 2015 51.61 51.61 51.61 0 +0.25(+0.49%)
Sep 03, 2015 51.36 52.22 51.34 51.36 30,026 +0.23(+0.45%)
Sep 02, 2015 51.55 51.55 50.76 51.13 25,704 +0.07(+0.14%)
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.