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, 2018 57.81 58.27 57.09 57.92 34,135 +0.19(+0.33%)
Nov 29, 2018 57.78 58.55 57.42 57.73 43,593 +0.05(+0.09%)
Nov 28, 2018 57.76 58.23 56.67 57.68 42,016 +0.16(+0.28%)
Nov 27, 2018 58.32 58.40 57.14 57.52 51,857 -0.94(-1.61%)
Nov 26, 2018 58.74 59.13 58.20 58.46 33,507 +0.03(+0.05%)
Nov 23, 2018 58.40 58.43 57.58 58.43 31,269 -0.12(-0.20%)
Nov 22, 2018 58.42 58.61 58.41 58.55 1,516 +0.13(+0.22%)
Nov 21, 2018 58.88 59.42 58.32 58.42 48,479 -0.21(-0.36%)
Nov 20, 2018 58.63 59.42 57.91 58.63 66,773 -0.63(-1.06%)
Nov 19, 2018 60.12 60.38 58.98 59.26 58,149 -0.97(-1.61%)
Nov 16, 2018 60.89 61.14 59.68 60.23 67,484 -0.77(-1.26%)
Nov 15, 2018 60.74 61.23 59.61 61.00 71,282 +0.01(+0.02%)
Nov 14, 2018 61.78 62.10 60.38 60.99 63,721 -0.29(-0.47%)
Nov 13, 2018 61.76 62.29 61.27 61.28 83,903 +0.11(+0.18%)
Nov 12, 2018 62.61 62.61 61.08 61.17 75,931 -1.89(-3.00%)
Nov 09, 2018 64.46 64.46 62.82 63.06 65,247 -1.80(-2.78%)
Nov 08, 2018 65.01 65.42 64.50 64.86 64,463 -0.46(-0.70%)
Nov 07, 2018 64.08 65.39 63.69 65.32 62,083 +1.41(+2.21%)
Nov 06, 2018 64.01 64.39 63.33 63.91 101,987 +0.09(+0.14%)
Nov 05, 2018 63.01 64.28 62.86 63.82 115,733 +1.02(+1.62%)
Nov 02, 2018 61.93 65.33 61.93 62.80 91,802 +1.28(+2.08%)
Nov 01, 2018 61.11 62.20 56.74 61.52 142,704 +0.54(+0.89%)
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%)
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.