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 (%)
Feb 28, 2013 76.53 77.65 76.46 76.97 16,007 +0.51(+0.67%)
Feb 27, 2013 75.89 76.99 75.89 76.46 19,120 +0.56(+0.74%)
Feb 26, 2013 76.25 76.77 75.73 75.90 17,139 -1.35(-1.75%)
Feb 22, 2013 76.64 77.83 76.64 77.25 7,901 +1.28(+1.68%)
Feb 21, 2013 75.24 76.42 75.00 75.97 15,119 +0.27(+0.36%)
Feb 20, 2013 77.92 77.92 75.68 75.70 24,041 -1.85(-2.39%)
Feb 19, 2013 77.75 78.30 77.43 77.55 12,389 +0.59(+0.77%)
Feb 15, 2013 76.96 76.96 76.96 0 +0.73(+0.96%)
Feb 14, 2013 76.00 76.68 75.69 76.23 10,862 -0.21(-0.27%)
Feb 13, 2013 76.40 76.51 75.46 76.44 20,844 -0.15(-0.20%)
Feb 12, 2013 77.02 77.03 76.39 76.59 8,760 -0.09(-0.12%)
Feb 11, 2013 77.74 77.74 76.67 76.68 16,217 -0.30(-0.39%)
Feb 08, 2013 75.54 77.37 75.54 76.98 18,384 +1.33(+1.76%)
Feb 07, 2013 77.39 77.39 75.45 75.65 10,410 -2.18(-2.80%)
Feb 06, 2013 77.10 78.06 77.10 77.83 6,764 +1.00(+1.30%)
Feb 04, 2013 78.04 78.08 75.77 76.83 33,461 -1.21(-1.55%)
Feb 01, 2013 82.66 82.66 76.46 78.04 43,159 -4.96(-5.98%)
Jan 31, 2013 82.50 84.09 82.50 83.00 15,181 +0.25(+0.30%)
Jan 30, 2013 84.60 84.60 82.63 82.75 19,258 -1.98(-2.34%)
Jan 29, 2013 84.73 84.82 83.68 84.73 30,953 -0.23(-0.27%)
Jan 28, 2013 84.91 85.28 84.63 84.96 8,807 -0.08(-0.09%)
Jan 25, 2013 84.50 85.16 83.97 85.04 70,866 +1.11(+1.32%)
Jan 24, 2013 83.70 84.82 83.47 83.93 6,790 +0.73(+0.88%)
Jan 23, 2013 82.92 83.88 82.92 83.20 5,899 -0.02(-0.02%)
Jan 22, 2013 84.20 84.20 82.86 83.22 12,320 -0.93(-1.11%)
Jan 21, 2013 84.15 84.40 82.65 84.15 2,023 +0.69(+0.83%)
Jan 18, 2013 81.78 84.01 81.78 83.46 12,907 +1.48(+1.81%)
Jan 17, 2013 81.20 83.07 81.20 81.98 29,426 +1.38(+1.71%)
Jan 16, 2013 81.30 81.30 79.83 80.60 12,947 -0.29(-0.36%)
Jan 15, 2013 80.89 81.07 80.19 80.89 25,108 -1.14(-1.39%)
Jan 14, 2013 84.66 84.66 80.88 82.03 13,315 -2.05(-2.44%)
Jan 11, 2013 84.29 84.29 83.31 84.08 5,420 +0.07(+0.08%)
Jan 10, 2013 83.82 84.23 83.55 84.01 5,435 +0.11(+0.13%)
Jan 09, 2013 84.65 84.80 83.18 83.90 11,150 -0.75(-0.89%)
Jan 08, 2013 84.40 84.79 83.94 84.65 5,569 +0.30(+0.36%)
Jan 07, 2013 84.82 85.17 84.35 84.35 4,251 -1.10(-1.29%)
Jan 04, 2013 85.38 85.67 84.70 85.45 3,166 +0.28(+0.33%)
Jan 03, 2013 84.74 85.46 84.50 85.17 13,137 -0.14(-0.16%)
Jan 02, 2013 83.66 85.49 82.90 85.31 16,211 +2.41(+2.91%)
Dec 31, 2012 82.90 82.90 82.90 0 -0.59(-0.71%)
Dec 28, 2012 83.65 84.27 83.40 83.49 7,906 -0.51(-0.61%)
Dec 27, 2012 84.75 84.75 83.33 84.00 21,274 +0.80(+0.96%)
Dec 24, 2012 83.20 83.20 83.20 0 +0.28(+0.34%)
Dec 21, 2012 82.38 83.13 81.99 82.92 15,650 +0.12(+0.14%)
Dec 20, 2012 81.20 82.80 81.20 82.80 35,698 +1.71(+2.11%)
Dec 19, 2012 81.54 81.90 81.00 81.09 11,485 +0.00(+0.00%)
Dec 18, 2012 77.50 81.46 77.50 81.09 31,173 +2.80(+3.58%)
Dec 17, 2012 77.27 78.81 77.27 78.29 5,378 +0.46(+0.59%)
Dec 14, 2012 77.53 78.00 77.20 77.83 8,759 +0.14(+0.18%)
Dec 13, 2012 77.24 77.89 77.11 77.69 14,319 +0.21(+0.27%)
Dec 12, 2012 77.60 78.60 77.48 77.48 9,090 -0.36(-0.46%)
Dec 11, 2012 78.39 78.39 77.63 77.84 30,249 +0.04(+0.05%)
Dec 10, 2012 77.18 78.06 77.18 77.80 7,128 +0.20(+0.26%)
Dec 07, 2012 79.00 79.00 77.37 77.60 7,784 -0.79(-1.01%)
Dec 06, 2012 78.49 78.81 78.32 78.39 5,932 +0.05(+0.06%)
Dec 05, 2012 77.84 78.37 77.52 78.34 7,190 +0.72(+0.93%)
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.