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 (%)
Sep 29, 2017 54.61 54.61 53.91 54.13 47,482 -0.67(-1.22%)
Sep 28, 2017 54.00 54.87 53.94 54.80 61,733 +0.75(+1.39%)
Sep 27, 2017 54.08 52.68 54.05 25,670 +1.15(+2.17%)
Sep 26, 2017 52.75 53.17 52.54 52.90 27,458 +0.34(+0.65%)
Sep 25, 2017 52.97 52.97 52.28 52.56 17,014 -0.54(-1.02%)
Sep 22, 2017 52.51 53.30 51.96 53.10 36,470 +0.72(+1.37%)
Sep 21, 2017 52.87 52.96 52.32 52.38 30,671 -0.51(-0.96%)
Sep 20, 2017 52.53 53.05 52.39 52.89 25,449 +0.40(+0.76%)
Sep 19, 2017 52.93 53.00 52.16 52.49 35,606 -0.37(-0.70%)
Sep 18, 2017 51.89 53.03 51.89 52.86 35,610 +0.94(+1.81%)
Sep 15, 2017 50.89 51.99 50.89 51.92 30,456 +1.02(+2.00%)
Sep 14, 2017 51.30 51.30 50.84 50.90 21,341 -0.37(-0.72%)
Sep 13, 2017 51.01 51.49 50.59 51.27 47,082 +0.11(+0.22%)
Sep 12, 2017 50.20 51.28 50.09 51.16 60,020 +1.16(+2.32%)
Sep 11, 2017 49.99 50.55 49.67 50.00 71,797 +0.56(+1.13%)
Sep 08, 2017 48.53 49.57 48.02 49.44 42,470 +0.98(+2.02%)
Sep 07, 2017 48.74 49.30 48.46 48.46 25,468 -0.13(-0.27%)
Sep 06, 2017 49.11 49.12 48.02 48.59 35,473 -0.30(-0.61%)
Sep 05, 2017 49.98 50.05 48.55 48.89 49,794 -1.10(-2.20%)
Sep 01, 2017 50.45 50.53 49.98 49.99 49,160 -0.52(-1.03%)
Aug 31, 2017 50.63 50.81 50.38 50.51 80,658 -0.02(-0.04%)
Aug 30, 2017 50.71 50.87 50.41 50.53 60,356 +0.00(+0.00%)
Aug 29, 2017 50.22 50.73 49.74 50.53 81,561 +0.04(+0.08%)
Aug 28, 2017 49.91 50.53 49.72 50.49 107,084 +0.82(+1.65%)
Aug 25, 2017 49.27 49.74 49.02 49.67 18,115 +0.47(+0.96%)
Aug 24, 2017 49.53 49.55 49.05 49.20 12,919 -0.03(-0.06%)
Aug 23, 2017 49.16 49.54 49.02 49.23 22,544 +0.03(+0.06%)
Aug 22, 2017 50.12 50.12 49.12 49.20 19,664 -0.61(-1.22%)
Aug 21, 2017 49.83 50.75 49.72 49.81 37,690 -0.20(-0.40%)
Aug 18, 2017 50.33 50.33 49.40 50.01 16,135 -0.55(-1.09%)
Aug 17, 2017 49.82 51.73 49.74 50.56 44,362 +0.37(+0.74%)
Aug 16, 2017 49.73 50.56 49.73 50.19 25,927 +0.15(+0.30%)
Aug 15, 2017 49.44 50.06 49.29 50.04 32,193 +0.90(+1.83%)
Aug 14, 2017 48.45 49.30 48.45 49.14 16,446 +0.83(+1.72%)
Aug 11, 2017 47.92 48.51 47.57 48.31 14,961 +0.18(+0.37%)
Aug 10, 2017 48.02 48.51 48.01 48.13 20,053 -0.18(-0.37%)
Aug 09, 2017 48.60 49.00 48.08 48.31 40,496 -0.23(-0.47%)
Aug 08, 2017 48.85 49.45 48.50 48.54 24,812 -0.04(-0.08%)
Aug 04, 2017 47.58 48.65 47.58 48.58 43,032 +1.05(+2.21%)
Aug 03, 2017 47.77 48.41 47.41 47.53 35,332 -0.29(-0.61%)
Aug 02, 2017 48.08 48.11 47.55 47.82 36,012 -0.17(-0.35%)
Aug 01, 2017 48.69 48.75 47.84 47.99 26,239 -0.66(-1.36%)
Jul 31, 2017 48.87 49.65 48.55 48.65 35,319 -0.26(-0.53%)
Jul 28, 2017 49.22 50.27 47.05 48.91 72,298 +0.58(+1.20%)
Jul 27, 2017 48.07 48.67 47.82 48.33 34,294 +0.48(+1.00%)
Jul 26, 2017 49.45 49.45 47.70 47.85 25,306 -1.29(-2.63%)
Jul 25, 2017 49.17 49.70 48.90 49.14 8,219 +0.36(+0.74%)
Jul 24, 2017 48.64 48.83 48.38 48.78 11,749 -0.13(-0.27%)
Jul 21, 2017 49.24 49.24 48.47 48.91 19,841 -0.44(-0.89%)
Jul 20, 2017 49.64 49.17 49.35 9,512 -0.29(-0.58%)
Jul 19, 2017 49.10 49.72 49.05 49.64 19,449 +0.53(+1.08%)
Jul 18, 2017 49.70 49.77 48.97 49.11 27,688 -1.21(-2.40%)
Jul 17, 2017 49.17 50.35 48.98 50.32 17,155 +0.96(+1.94%)
Jul 14, 2017 49.23 49.60 49.11 49.36 12,608 +0.17(+0.35%)
Jul 13, 2017 48.21 49.26 48.21 49.19 19,596 +0.89(+1.84%)
Jul 12, 2017 49.38 49.72 48.19 48.30 11,975 -0.99(-2.01%)
Jul 11, 2017 49.34 49.53 49.02 49.29 18,877 +0.43(+0.88%)
Jul 10, 2017 47.13 49.14 47.13 48.86 30,041 +1.53(+3.23%)
Jul 07, 2017 47.52 47.57 46.97 47.33 23,636 -0.24(-0.50%)
Jul 06, 2017 49.51 49.51 47.54 47.57 32,229 -2.22(-4.46%)
Jul 05, 2017 50.10 50.10 49.54 49.79 10,545 -0.21(-0.42%)
Jul 04, 2017 50.10 50.10 49.75 50.00 1,308 +0.16(+0.32%)
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.