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 (%)
Jun 30, 2020 28.57 28.57 28.57 0 -0.31(-1.07%)
Jun 29, 2020 27.09 29.45 27.09 28.88 46,968 +2.07(+7.72%)
Jun 26, 2020 28.30 28.49 26.78 26.81 65,205 -1.82(-6.36%)
Jun 25, 2020 28.65 28.89 27.37 28.63 162,269 -0.16(-0.56%)
Jun 24, 2020 29.28 29.43 28.47 28.79 51,844 -0.86(-2.90%)
Jun 23, 2020 30.67 31.07 29.59 29.65 76,742 -0.36(-1.20%)
Jun 22, 2020 30.68 30.68 29.88 30.01 38,032 -0.90(-2.91%)
Jun 19, 2020 30.69 31.10 29.84 30.91 71,102 +0.69(+2.28%)
Jun 18, 2020 30.44 30.65 29.96 30.22 44,141 -0.66(-2.14%)
Jun 17, 2020 31.37 31.37 30.21 30.88 32,794 -0.17(-0.55%)
Jun 16, 2020 32.89 33.14 30.89 31.05 82,273 -0.44(-1.40%)
Jun 15, 2020 28.43 31.69 27.80 31.49 136,765 +2.14(+7.29%)
Jun 12, 2020 29.68 29.68 28.40 29.35 58,435 +0.80(+2.80%)
Jun 11, 2020 29.98 30.01 28.28 28.55 68,258 -2.20(-7.15%)
Jun 10, 2020 32.93 32.93 30.54 30.75 56,875 -2.31(-6.99%)
Jun 09, 2020 34.37 34.37 32.86 33.06 67,750 -1.21(-3.53%)
Jun 08, 2020 33.32 34.38 33.32 34.27 42,116 +1.29(+3.91%)
Jun 05, 2020 33.19 33.97 31.87 32.98 100,282 +0.60(+1.85%)
Jun 04, 2020 30.85 32.60 30.85 32.38 60,871 +0.69(+2.18%)
Jun 03, 2020 30.01 31.69 29.75 31.69 63,021 +2.19(+7.42%)
Jun 02, 2020 28.76 29.80 28.51 29.50 36,748 +1.00(+3.51%)
Jun 01, 2020 28.06 28.96 27.92 28.50 56,852 +0.45(+1.60%)
May 29, 2020 28.76 28.76 27.80 28.05 68,376 -0.79(-2.74%)
May 28, 2020 30.98 30.98 28.83 28.84 63,466 -1.71(-5.60%)
May 27, 2020 30.80 31.67 30.34 30.55 72,345 +0.75(+2.52%)
May 26, 2020 28.40 30.12 28.18 29.80 75,825 +1.78(+6.35%)
May 25, 2020 27.52 28.02 27.51 28.02 4,266 +0.41(+1.48%)
May 22, 2020 28.23 28.69 27.28 27.61 30,869 -0.43(-1.53%)
May 21, 2020 27.34 28.76 27.20 28.04 77,533 +0.87(+3.20%)
May 20, 2020 27.33 27.84 26.90 27.17 101,108 +0.19(+0.70%)
May 19, 2020 28.41 28.41 26.90 26.98 68,839 -0.25(-0.92%)
May 15, 2020 27.23 27.23 27.23 0 -0.83(-2.96%)
May 14, 2020 28.02 28.57 26.74 28.06 58,510 +0.08(+0.29%)
May 13, 2020 29.55 29.55 27.89 27.98 59,733 -1.72(-5.79%)
May 12, 2020 30.49 30.75 29.65 29.70 68,962 -0.66(-2.17%)
May 11, 2020 32.74 32.74 30.25 30.36 93,774 -2.66(-8.06%)
May 08, 2020 32.38 33.14 30.45 33.02 82,714 +2.13(+6.90%)
May 07, 2020 30.02 31.08 30.02 30.89 53,851 +1.00(+3.35%)
May 06, 2020 30.69 30.94 29.47 29.89 45,257 -0.66(-2.16%)
May 05, 2020 32.01 32.08 30.49 30.55 43,104 -0.59(-1.89%)
May 04, 2020 30.97 31.49 30.50 31.14 54,567 -0.53(-1.67%)
May 01, 2020 31.84 32.04 30.92 31.67 49,446 -0.89(-2.73%)
Apr 30, 2020 34.12 34.12 32.15 32.56 66,448 -1.93(-5.60%)
Apr 29, 2020 33.94 34.99 33.94 34.49 47,951 +1.29(+3.89%)
Apr 28, 2020 32.00 33.66 31.98 33.20 60,101 +1.62(+5.13%)
Apr 27, 2020 30.48 31.81 29.94 31.58 47,016 +1.88(+6.33%)
Apr 24, 2020 29.86 29.86 28.95 29.70 37,622 +0.33(+1.12%)
Apr 23, 2020 29.05 29.81 29.00 29.37 35,992 +0.35(+1.21%)
Apr 22, 2020 30.05 30.05 28.95 29.02 45,391 +0.22(+0.76%)
Apr 21, 2020 29.14 29.18 28.51 28.80 48,424 -0.40(-1.37%)
Apr 20, 2020 30.36 30.36 29.13 29.20 57,785 -1.26(-4.14%)
Apr 17, 2020 30.19 31.09 29.70 30.46 57,832 +1.52(+5.25%)
Apr 16, 2020 30.07 30.09 28.24 28.94 48,754 -1.01(-3.37%)
Apr 15, 2020 30.36 30.55 29.28 29.95 54,286 -0.99(-3.20%)
Apr 14, 2020 31.52 31.90 30.39 30.94 60,841 -0.41(-1.31%)
Apr 13, 2020 31.74 32.14 30.78 31.35 41,304 -0.43(-1.35%)
Apr 09, 2020 31.78 31.78 31.78 0 -0.26(-0.81%)
Apr 08, 2020 30.43 32.53 29.82 32.04 52,973 +2.42(+8.17%)
Apr 07, 2020 31.45 32.04 29.28 29.62 71,866 -1.20(-3.89%)
Apr 06, 2020 30.48 31.45 29.64 30.82 93,186 +1.63(+5.58%)
Apr 03, 2020 29.65 29.65 27.95 29.19 67,128 -0.38(-1.29%)
Apr 02, 2020 27.78 30.26 27.78 29.57 78,850 +1.59(+5.68%)
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.