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, 2017 50.92 51.08 50.59 50.59 16,742 -0.32(-0.63%)
Feb 27, 2017 50.79 51.08 50.46 50.91 21,749 +0.14(+0.28%)
Feb 24, 2017 51.41 51.50 50.70 50.77 18,265 -0.81(-1.57%)
Feb 23, 2017 51.71 51.83 51.30 51.58 24,194 -0.12(-0.23%)
Feb 22, 2017 52.30 52.41 51.69 51.70 20,705 -0.61(-1.17%)
Feb 21, 2017 53.16 53.16 51.89 52.31 28,026 +0.14(+0.27%)
Feb 17, 2017 52.17 52.17 52.17 0 -0.48(-0.91%)
Feb 16, 2017 52.86 53.12 52.40 52.65 16,567 -0.27(-0.51%)
Feb 15, 2017 52.92 53.37 52.84 52.92 14,601 -0.02(-0.04%)
Feb 14, 2017 53.24 53.31 52.54 52.94 31,150 -0.38(-0.71%)
Feb 13, 2017 54.36 54.45 53.29 53.32 29,634 -0.49(-0.91%)
Feb 10, 2017 53.23 54.33 53.23 53.81 39,195 -0.13(-0.24%)
Feb 09, 2017 55.34 55.40 53.53 53.94 58,492 -2.37(-4.21%)
Feb 08, 2017 56.22 56.60 56.00 56.31 26,107 +0.02(+0.04%)
Feb 07, 2017 56.41 57.22 56.14 56.29 15,779 -0.09(-0.16%)
Feb 06, 2017 56.89 56.89 56.10 56.38 16,000 -0.28(-0.49%)
Feb 03, 2017 55.64 56.73 55.64 56.66 25,012 +1.07(+1.92%)
Feb 02, 2017 56.50 56.68 55.44 55.59 16,981 -1.14(-2.01%)
Feb 01, 2017 57.67 58.01 56.49 56.73 23,617 -0.17(-0.30%)
Jan 31, 2017 55.50 56.99 55.50 56.90 20,061 +1.05(+1.88%)
Jan 30, 2017 56.77 56.77 55.69 55.85 26,145 -1.21(-2.12%)
Jan 27, 2017 55.99 58.31 55.99 57.06 60,504 +1.44(+2.59%)
Jan 26, 2017 56.20 56.40 55.44 55.62 24,594 -0.42(-0.75%)
Jan 25, 2017 54.00 56.29 54.00 56.04 40,628 +2.13(+3.95%)
Jan 24, 2017 53.16 54.08 52.93 53.91 14,702 +0.91(+1.72%)
Jan 23, 2017 52.91 53.31 52.40 53.00 12,651 +0.09(+0.17%)
Jan 20, 2017 53.39 53.61 52.69 52.91 12,480 +0.24(+0.46%)
Jan 19, 2017 53.10 53.50 52.59 52.67 9,028 -0.06(-0.11%)
Jan 18, 2017 51.27 52.80 51.08 52.73 24,369 +1.42(+2.77%)
Jan 17, 2017 51.96 51.96 51.10 51.31 21,590 -1.34(-2.55%)
Jan 16, 2017 51.01 52.80 51.01 52.65 2,655 +0.53(+1.02%)
Jan 13, 2017 51.92 52.68 51.92 52.12 9,160 -0.02(-0.04%)
Jan 12, 2017 52.05 52.86 51.55 52.14 16,970 -1.17(-2.19%)
Jan 11, 2017 52.97 53.80 52.64 53.31 35,725 +0.69(+1.31%)
Jan 10, 2017 52.55 53.69 52.51 52.62 29,720 +0.48(+0.92%)
Jan 09, 2017 53.37 53.37 52.02 52.14 16,111 -1.14(-2.14%)
Jan 06, 2017 53.22 53.88 52.69 53.28 12,697 -0.10(-0.19%)
Jan 05, 2017 53.27 53.45 52.64 53.38 20,517 +0.14(+0.26%)
Jan 04, 2017 53.13 53.77 52.96 53.24 21,632 -0.05(-0.09%)
Jan 03, 2017 52.93 53.70 52.74 53.29 22,664 +0.88(+1.68%)
Dec 30, 2016 52.41 52.41 52.41 0 -0.95(-1.78%)
Dec 29, 2016 53.15 53.42 52.67 53.36 15,668 -0.11(-0.21%)
Dec 28, 2016 54.15 54.61 53.27 53.47 23,241 -0.36(-0.67%)
Dec 23, 2016 53.83 53.83 53.83 0 +0.30(+0.56%)
Dec 22, 2016 54.17 54.17 52.87 53.53 15,212 -0.45(-0.83%)
Dec 21, 2016 53.50 54.33 53.48 53.98 17,359 +0.57(+1.07%)
Dec 20, 2016 52.86 53.44 52.86 53.41 16,706 +0.36(+0.68%)
Dec 19, 2016 52.98 53.15 52.57 53.05 26,582 +0.53(+1.01%)
Dec 16, 2016 53.32 53.35 52.21 52.52 33,793 -0.35(-0.66%)
Dec 15, 2016 52.85 53.78 52.85 52.87 21,415 +0.38(+0.72%)
Dec 14, 2016 52.63 53.18 51.82 52.49 38,799 -0.53(-1.00%)
Dec 13, 2016 53.69 54.32 52.96 53.02 21,091 -0.95(-1.76%)
Dec 12, 2016 54.46 54.98 53.94 53.97 18,877 -0.71(-1.30%)
Dec 09, 2016 54.51 55.12 54.17 54.68 16,541 -0.18(-0.33%)
Dec 08, 2016 53.90 55.08 53.90 54.86 31,706 +0.95(+1.76%)
Dec 07, 2016 54.01 54.35 53.57 53.91 64,982 -0.08(-0.15%)
Dec 06, 2016 52.87 54.08 52.68 53.99 21,841 +1.50(+2.86%)
Dec 05, 2016 51.64 52.66 51.64 52.49 38,687 +0.80(+1.55%)
Dec 02, 2016 51.53 51.80 51.25 51.69 13,859 -0.43(-0.83%)
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.