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 (%)
Aug 31, 2011 79.44 80.33 78.23 78.61 32,374 +0.04(+0.05%)
Aug 30, 2011 77.27 79.12 76.64 78.57 30,471 +1.29(+1.67%)
Aug 29, 2011 75.25 77.77 75.02 77.28 48,794 +3.10(+4.18%)
Aug 26, 2011 72.00 74.69 70.83 74.18 29,323 +1.87(+2.59%)
Aug 25, 2011 74.79 74.79 71.86 72.31 31,387 -2.23(-2.99%)
Aug 24, 2011 71.82 74.63 71.50 74.54 51,512 +2.93(+4.09%)
Aug 23, 2011 68.72 71.79 68.54 71.61 73,158 +2.85(+4.14%)
Aug 22, 2011 69.74 71.36 68.56 68.76 64,833 +0.06(+0.09%)
Aug 19, 2011 68.82 69.54 68.00 68.70 34,708 -0.68(-0.98%)
Aug 18, 2011 70.10 70.40 68.75 69.38 47,211 -2.42(-3.37%)
Aug 17, 2011 74.05 74.50 71.70 71.80 40,444 -1.43(-1.95%)
Aug 16, 2011 72.01 74.92 71.63 73.23 51,746 +0.55(+0.76%)
Aug 15, 2011 70.61 73.25 70.18 72.68 53,288 +2.94(+4.22%)
Aug 12, 2011 70.84 70.89 69.00 69.74 30,229 -0.29(-0.41%)
Aug 11, 2011 68.90 70.65 66.70 70.03 43,984 +2.71(+4.03%)
Aug 10, 2011 69.82 70.34 67.32 67.32 63,728 -2.62(-3.75%)
Aug 09, 2011 66.96 69.96 65.98 69.94 46,767 +3.78(+5.71%)
Aug 08, 2011 65.71 69.09 65.14 66.16 92,080 -2.22(-3.25%)
Aug 05, 2011 69.79 70.19 63.88 68.38 71,391 -0.70(-1.01%)
Aug 04, 2011 72.00 72.00 68.88 69.08 50,895 -3.13(-4.33%)
Aug 03, 2011 71.51 72.25 69.68 72.21 32,793 +0.32(+0.45%)
Aug 02, 2011 74.33 75.30 71.84 71.89 48,520 -4.66(-6.09%)
Jul 29, 2011 77.56 78.00 74.97 76.55 43,480 -1.91(-2.43%)
Jul 28, 2011 81.51 82.50 78.19 78.46 40,406 -5.95(-7.05%)
Jul 27, 2011 86.23 86.32 83.55 84.41 33,261 -2.48(-2.85%)
Jul 26, 2011 88.34 88.39 86.85 86.89 17,675 -1.69(-1.91%)
Jul 25, 2011 87.62 88.94 87.62 88.58 7,164 +0.33(+0.37%)
Jul 22, 2011 89.81 89.81 88.25 88.25 17,882 -1.04(-1.16%)
Jul 21, 2011 88.34 89.77 88.34 89.29 25,245 +1.07(+1.21%)
Jul 20, 2011 89.50 89.55 87.95 88.22 15,506 -0.90(-1.01%)
Jul 19, 2011 88.23 89.43 88.23 89.12 21,659 +1.09(+1.24%)
Jul 18, 2011 89.19 89.47 87.35 88.03 13,493 -1.19(-1.33%)
Jul 15, 2011 90.57 90.57 88.50 89.22 13,221 -1.05(-1.16%)
Jul 14, 2011 91.48 91.84 89.91 90.27 16,120 -1.06(-1.16%)
Jul 13, 2011 92.08 93.26 91.10 91.33 11,910 -0.68(-0.74%)
Jul 12, 2011 92.51 92.74 91.89 92.01 46,516 -0.98(-1.05%)
Jul 11, 2011 93.00 93.25 92.34 92.99 13,803 -0.54(-0.58%)
Jul 08, 2011 92.99 93.54 92.30 93.53 11,753 -0.79(-0.84%)
Jul 07, 2011 95.00 95.44 94.32 94.32 15,244 -0.37(-0.39%)
Jul 06, 2011 94.26 94.94 93.76 94.69 21,626 +0.39(+0.41%)
Jul 05, 2011 93.02 94.56 92.38 94.30 18,406 +1.30(+1.40%)
Jul 04, 2011 91.37 93.50 91.37 93.00 2,744 +1.63(+1.78%)
Jun 30, 2011 90.26 91.83 89.88 91.37 24,831 +0.68(+0.75%)
Jun 29, 2011 92.23 92.48 90.32 90.69 16,761 -2.63(-2.82%)
Jun 28, 2011 92.98 93.81 92.98 93.32 19,445 +0.01(+0.01%)
Jun 27, 2011 92.08 94.29 91.71 93.31 21,278 +1.16(+1.26%)
Jun 24, 2011 93.34 93.34 91.58 92.15 9,928 -1.36(-1.45%)
Jun 23, 2011 93.22 93.51 91.28 93.51 26,770 -0.17(-0.18%)
Jun 22, 2011 93.49 95.05 93.06 93.68 41,050 +0.06(+0.06%)
Jun 21, 2011 90.68 94.11 90.68 93.62 20,598 +2.94(+3.24%)
Jun 20, 2011 89.28 90.83 90.45 90.68 19,509 +0.58(+0.64%)
Jun 17, 2011 90.80 91.90 90.10 90.10 13,217 -0.29(-0.32%)
Jun 16, 2011 90.82 91.49 89.17 90.39 31,133 -0.38(-0.42%)
Jun 15, 2011 91.40 92.52 90.65 90.77 20,475 -1.74(-1.88%)
Jun 14, 2011 92.54 92.83 92.16 92.51 18,449 +0.36(+0.39%)
Jun 13, 2011 91.16 93.39 91.16 92.15 23,057 -0.13(-0.14%)
Jun 10, 2011 93.92 93.92 91.97 92.28 47,663 -2.23(-2.36%)
Jun 09, 2011 94.46 96.37 94.17 94.51 23,190 -0.19(-0.20%)
Jun 08, 2011 95.00 95.00 93.73 94.70 21,065 +0.05(+0.05%)
Jun 07, 2011 95.24 96.40 94.65 94.65 23,758 +0.54(+0.57%)
Jun 06, 2011 96.16 96.47 93.99 94.11 14,762 -2.09(-2.17%)
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.