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 (%)
May 30, 2014 99.72 99.72 98.30 98.55 4,431 -1.46(-1.46%)
May 29, 2014 99.54 100.50 98.75 100.01 6,092 +0.98(+0.99%)
May 28, 2014 99.50 99.65 98.70 99.03 4,332 +0.07(+0.07%)
May 27, 2014 99.75 99.75 98.70 98.96 12,650 -0.49(-0.49%)
May 26, 2014 99.50 99.50 99.25 99.45 844 -0.27(-0.27%)
May 23, 2014 99.62 100.35 99.13 99.72 5,364 -0.12(-0.12%)
May 22, 2014 98.61 99.84 98.61 99.84 17,703 +1.23(+1.25%)
May 21, 2014 99.65 99.65 98.27 98.61 5,210 -0.63(-0.63%)
May 20, 2014 99.83 100.70 98.86 99.24 8,300 -1.51(-1.50%)
May 16, 2014 100.75 100.75 100.75 0 -0.65(-0.64%)
May 15, 2014 102.14 102.40 99.80 101.40 9,024 -1.83(-1.77%)
May 14, 2014 102.09 104.92 102.09 103.23 4,529 +0.32(+0.31%)
May 13, 2014 102.39 104.00 102.39 102.91 5,538 -0.14(-0.14%)
May 12, 2014 101.61 103.38 101.61 103.05 3,808 +2.80(+2.79%)
May 09, 2014 99.66 100.53 99.58 100.25 6,484 +0.84(+0.84%)
May 08, 2014 101.25 102.86 99.41 99.41 11,131 -1.65(-1.63%)
May 07, 2014 101.50 101.75 100.50 101.06 4,386 -0.01(-0.01%)
May 06, 2014 102.71 102.71 100.78 101.07 4,819 -1.64(-1.60%)
May 05, 2014 103.73 103.73 102.60 102.71 6,162 -2.13(-2.03%)
May 02, 2014 103.75 104.84 103.35 104.84 3,346 +1.52(+1.47%)
May 01, 2014 102.31 104.16 101.58 103.32 10,926 +1.01(+0.99%)
Apr 30, 2014 102.00 105.17 101.61 102.31 9,249 +1.93(+1.92%)
Apr 29, 2014 101.74 101.74 99.29 100.38 7,278 -2.42(-2.35%)
Apr 28, 2014 105.34 105.34 102.00 102.80 5,547 -1.89(-1.81%)
Apr 25, 2014 107.43 107.43 104.05 104.69 7,479 -4.09(-3.76%)
Apr 24, 2014 106.75 108.78 102.48 108.78 14,386 +1.59(+1.48%)
Apr 23, 2014 106.42 107.24 106.42 107.19 3,885 +0.86(+0.81%)
Apr 22, 2014 106.58 106.80 106.22 106.33 2,633 -0.02(-0.02%)
Apr 21, 2014 106.22 106.35 106.21 106.35 794 +0.45(+0.42%)
Apr 17, 2014 105.90 105.90 105.90 0 +0.09(+0.09%)
Apr 16, 2014 105.40 105.95 105.15 105.81 5,479 +0.91(+0.87%)
Apr 15, 2014 105.98 105.98 103.50 104.90 9,223 -0.10(-0.10%)
Apr 14, 2014 106.14 106.32 104.99 105.00 13,341 -0.06(-0.06%)
Apr 11, 2014 107.50 107.84 104.78 105.06 6,612 -2.65(-2.46%)
Apr 10, 2014 108.81 109.77 107.13 107.71 15,369 -2.26(-2.06%)
Apr 09, 2014 110.69 111.54 109.25 109.97 12,583 -1.71(-1.53%)
Apr 08, 2014 113.99 114.83 110.68 111.68 20,544 -5.37(-4.59%)
Apr 07, 2014 119.76 119.76 116.29 117.05 3,721 -4.06(-3.35%)
Apr 04, 2014 123.25 123.45 120.65 121.11 2,781 -2.52(-2.04%)
Apr 03, 2014 124.48 124.65 123.21 123.63 1,912 -0.47(-0.38%)
Apr 02, 2014 124.15 125.27 123.43 124.10 2,240 +0.80(+0.65%)
Apr 01, 2014 123.51 124.91 123.21 123.30 3,182 -0.82(-0.66%)
Mar 31, 2014 126.60 126.60 122.20 124.12 9,407 -3.35(-2.63%)
Mar 28, 2014 126.45 127.82 126.45 127.47 6,515 +1.02(+0.81%)
Mar 27, 2014 123.37 126.45 123.37 126.45 3,248 +2.13(+1.71%)
Mar 26, 2014 126.15 127.20 123.94 124.32 8,523 -1.83(-1.45%)
Mar 25, 2014 122.55 126.47 122.05 126.15 19,921 +7.24(+6.09%)
Mar 24, 2014 120.51 120.51 117.40 118.91 3,028 -0.05(-0.04%)
Mar 21, 2014 118.88 120.18 118.88 118.96 2,924 -0.13(-0.11%)
Mar 20, 2014 118.49 119.92 118.49 119.09 4,550 +0.40(+0.34%)
Mar 19, 2014 118.94 118.94 118.00 118.69 4,548 +0.78(+0.66%)
Mar 18, 2014 115.78 118.01 115.78 117.91 9,612 +1.33(+1.14%)
Mar 17, 2014 115.42 117.15 115.19 116.58 4,147 +0.87(+0.75%)
Mar 14, 2014 114.44 116.08 114.44 115.71 4,799 +2.29(+2.02%)
Mar 13, 2014 116.00 116.00 113.22 113.42 7,153 -2.71(-2.33%)
Mar 12, 2014 115.71 116.15 114.55 116.13 20,579 -1.46(-1.24%)
Mar 11, 2014 120.27 120.27 117.00 117.59 11,026 -3.88(-3.19%)
Mar 10, 2014 123.02 123.02 120.55 121.47 12,001 -2.99(-2.40%)
Mar 07, 2014 122.50 124.46 122.18 124.46 17,548 +3.00(+2.47%)
Mar 06, 2014 121.41 122.01 120.47 121.46 12,201 -1.13(-0.92%)
Mar 05, 2014 122.50 122.63 121.98 122.59 4,627 -0.38(-0.31%)
Mar 04, 2014 122.09 123.30 121.51 122.97 7,220 +2.67(+2.22%)
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.