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 (%)
Mar 31, 2017 48.66 48.91 48.28 48.55 13,801 +0.07(+0.14%)
Mar 30, 2017 48.27 48.54 47.95 48.48 31,590 -0.06(-0.12%)
Mar 29, 2017 49.98 49.98 48.00 48.54 56,844 -1.26(-2.53%)
Mar 28, 2017 49.70 50.08 49.50 49.80 37,669 +0.16(+0.32%)
Mar 27, 2017 49.89 49.89 49.14 49.64 40,321 -0.37(-0.74%)
Mar 24, 2017 51.01 51.01 49.94 50.01 27,934 -0.58(-1.15%)
Mar 23, 2017 50.25 51.18 50.25 50.59 15,679 +0.18(+0.36%)
Mar 22, 2017 50.28 50.81 50.28 50.41 21,849 -0.17(-0.34%)
Mar 21, 2017 51.03 51.30 50.38 50.58 23,152 -0.79(-1.54%)
Mar 20, 2017 50.83 51.42 50.63 51.37 50,201 +0.13(+0.25%)
Mar 17, 2017 50.25 51.24 50.25 51.24 90,493 +0.78(+1.55%)
Mar 16, 2017 50.77 51.05 50.40 50.46 12,608 -0.21(-0.41%)
Mar 15, 2017 50.60 50.90 50.44 50.67 19,086 +0.13(+0.26%)
Mar 14, 2017 51.00 51.02 50.53 50.54 26,278 -0.51(-1.00%)
Mar 13, 2017 51.51 51.81 50.84 51.05 33,020 -0.21(-0.41%)
Mar 10, 2017 51.00 51.46 50.92 51.26 20,818 +0.38(+0.75%)
Mar 09, 2017 50.89 51.56 50.65 50.88 18,020 -0.46(-0.90%)
Mar 08, 2017 50.49 51.81 50.49 51.34 23,209 +0.88(+1.74%)
Mar 07, 2017 50.00 50.64 49.80 50.46 18,709 +0.32(+0.64%)
Mar 06, 2017 50.78 50.78 50.05 50.14 17,855 -0.70(-1.38%)
Mar 03, 2017 51.49 51.51 50.80 50.84 7,318 -0.43(-0.84%)
Mar 02, 2017 51.04 51.47 50.94 51.27 19,278 +0.23(+0.45%)
Mar 01, 2017 51.33 51.33 50.84 51.04 43,947 +0.45(+0.89%)
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%)
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.