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 (%)
Dec 31, 2015 51.17 51.17 51.17 0 -0.52(-1.01%)
Dec 30, 2015 52.45 52.52 51.55 51.69 16,277 -0.84(-1.60%)
Dec 29, 2015 52.13 53.09 52.06 52.53 27,331 +0.03(+0.06%)
Dec 24, 2015 52.50 52.50 52.50 0 +0.66(+1.27%)
Dec 23, 2015 51.74 52.05 51.57 51.84 93,993 +0.29(+0.56%)
Dec 22, 2015 51.23 51.80 50.90 51.55 27,110 +0.44(+0.86%)
Dec 21, 2015 50.40 51.13 50.20 51.11 39,659 +1.10(+2.20%)
Dec 18, 2015 51.63 51.63 49.66 50.01 44,801 -1.75(-3.38%)
Dec 17, 2015 52.79 53.16 51.67 51.76 29,317 -0.95(-1.80%)
Dec 16, 2015 52.07 52.88 51.90 52.71 23,844 +1.01(+1.95%)
Dec 15, 2015 51.99 52.52 51.31 51.70 38,923 -0.12(-0.23%)
Dec 14, 2015 51.65 52.10 51.35 51.82 38,469 -0.17(-0.33%)
Dec 11, 2015 51.51 52.23 51.16 51.99 42,283 +0.28(+0.54%)
Dec 10, 2015 52.47 52.69 51.69 51.71 41,623 -0.82(-1.56%)
Dec 09, 2015 52.50 53.28 52.17 52.53 37,743 -0.36(-0.68%)
Dec 08, 2015 53.74 53.74 52.78 52.89 32,906 -0.91(-1.69%)
Dec 07, 2015 53.73 54.07 53.27 53.80 32,713 -0.02(-0.04%)
Dec 04, 2015 53.40 54.01 53.28 53.82 16,437 +0.26(+0.49%)
Dec 03, 2015 54.64 54.70 53.28 53.56 24,359 -0.81(-1.49%)
Dec 02, 2015 55.58 55.62 54.31 54.37 26,706 -1.04(-1.88%)
Dec 01, 2015 55.14 55.62 54.92 55.41 26,695 +0.59(+1.08%)
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%)
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.