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 29, 2018 54.81 54.81 54.81 0 +0.05(+0.09%)
Mar 28, 2018 55.10 55.30 54.56 54.76 45,777 -0.29(-0.53%)
Mar 27, 2018 55.96 55.98 54.77 55.05 57,523 -0.63(-1.13%)
Mar 26, 2018 54.94 55.87 54.94 55.68 52,573 +1.67(+3.09%)
Mar 23, 2018 56.80 56.80 53.87 54.01 59,394 -2.86(-5.03%)
Mar 22, 2018 57.74 58.58 56.87 56.87 41,002 -1.45(-2.49%)
Mar 21, 2018 58.52 59.44 58.32 58.32 39,778 -0.44(-0.75%)
Mar 20, 2018 58.30 58.81 58.30 58.76 30,860 +0.59(+1.01%)
Mar 19, 2018 59.31 59.40 57.96 58.17 34,572 -1.38(-2.32%)
Mar 16, 2018 59.93 60.35 59.34 59.55 177,597 -0.20(-0.33%)
Mar 15, 2018 59.09 60.04 59.09 59.75 66,810 +0.85(+1.44%)
Mar 14, 2018 59.60 60.00 58.60 58.90 63,856 -0.49(-0.83%)
Mar 13, 2018 60.08 60.29 59.07 59.39 62,974 -0.38(-0.64%)
Mar 12, 2018 59.67 60.31 59.24 59.77 71,102 +0.06(+0.10%)
Mar 09, 2018 58.83 59.86 58.31 59.71 37,123 +1.10(+1.88%)
Mar 08, 2018 59.47 59.82 58.36 58.61 53,523 -0.61(-1.03%)
Mar 07, 2018 59.59 59.22 41,031 -0.21(-0.35%)
Mar 06, 2018 59.37 59.76 58.45 59.43 61,802 +0.22(+0.37%)
Mar 05, 2018 58.19 59.59 57.89 59.21 49,184 +0.71(+1.21%)
Mar 02, 2018 57.01 58.67 56.80 58.50 51,567 +1.12(+1.95%)
Mar 01, 2018 57.41 58.62 57.09 57.38 68,130 -0.09(-0.16%)
Feb 28, 2018 58.17 58.54 57.46 57.47 76,339 -0.44(-0.76%)
Feb 27, 2018 58.97 59.26 57.74 57.91 77,003 -0.85(-1.45%)
Feb 26, 2018 58.03 58.86 57.94 58.76 57,881 +1.13(+1.96%)
Feb 23, 2018 57.11 58.23 57.11 57.63 62,338 +1.07(+1.89%)
Feb 22, 2018 56.56 97,658 -0.41(-0.72%)
Feb 21, 2018 55.30 58.02 55.30 56.97 101,872 +1.74(+3.15%)
Feb 20, 2018 55.28 55.91 54.82 55.23 59,960 -0.13(-0.23%)
Feb 16, 2018 55.36 55.36 55.36 0 +0.53(+0.97%)
Feb 15, 2018 55.38 55.59 54.70 54.83 68,329 -0.24(-0.44%)
Feb 14, 2018 53.34 55.14 53.34 55.07 94,251 +1.31(+2.44%)
Feb 13, 2018 53.32 54.28 53.13 53.76 98,719 +0.05(+0.09%)
Feb 12, 2018 54.91 55.10 53.44 53.71 129,141 -1.01(-1.85%)
Feb 09, 2018 54.36 56.03 53.88 54.72 379,261 +1.04(+1.94%)
Feb 08, 2018 55.97 56.88 53.49 53.68 418,496 -7.45(-12.19%)
Feb 07, 2018 61.35 61.35 60.47 61.13 202,441 -0.22(-0.36%)
Feb 06, 2018 58.36 61.77 57.48 61.35 236,509 +1.52(+2.54%)
Feb 05, 2018 60.54 61.46 58.94 59.83 138,268 -1.30(-2.13%)
Feb 02, 2018 61.83 62.42 60.90 61.13 112,965 -0.94(-1.51%)
Feb 01, 2018 62.90 63.00 61.92 62.07 64,207 -1.13(-1.79%)
Jan 31, 2018 64.47 64.56 62.81 63.20 66,257 -1.44(-2.23%)
Jan 30, 2018 63.83 64.81 63.83 64.64 66,709 +0.38(+0.59%)
Jan 29, 2018 62.91 64.52 62.91 64.26 54,618 +0.55(+0.86%)
Jan 26, 2018 63.50 63.71 62.54 63.71 30,771 +0.58(+0.92%)
Jan 25, 2018 62.81 63.42 62.26 63.13 59,042 +0.70(+1.12%)
Jan 24, 2018 63.58 63.58 62.35 62.43 38,099 -1.11(-1.75%)
Jan 23, 2018 63.49 63.95 63.10 63.54 61,821 -0.10(-0.16%)
Jan 22, 2018 63.45 63.85 62.95 63.64 30,200 -0.19(-0.30%)
Jan 19, 2018 62.25 63.90 62.25 63.83 51,885 +1.79(+2.89%)
Jan 18, 2018 62.19 62.19 61.95 62.04 46,869 +0.18(+0.29%)
Jan 17, 2018 61.12 61.99 60.97 61.86 96,333 +1.24(+2.05%)
Jan 16, 2018 62.19 62.63 60.32 60.62 88,033 -1.48(-2.38%)
Jan 15, 2018 62.12 62.57 62.10 62.10 7,790 -0.66(-1.05%)
Jan 12, 2018 62.28 63.88 62.07 62.76 56,040 -1.42(-2.21%)
Jan 11, 2018 62.90 64.18 62.49 64.18 34,381 +1.20(+1.91%)
Jan 10, 2018 63.38 63.43 62.81 62.98 36,188 -0.35(-0.55%)
Jan 09, 2018 63.37 64.13 63.30 63.33 89,554 -0.14(-0.22%)
Jan 08, 2018 62.73 64.02 62.50 63.47 58,225 +0.91(+1.45%)
Jan 05, 2018 62.44 62.78 62.16 62.56 17,228 -0.17(-0.27%)
Jan 04, 2018 63.79 63.79 62.22 62.73 40,696 -0.92(-1.45%)
Jan 03, 2018 63.32 63.87 62.98 63.65 28,167 +0.49(+0.78%)
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.