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 (%)
Jan 29, 2010 51.53 53.57 51.44 51.97 23,531 +0.19(+0.37%)
Jan 28, 2010 53.90 53.94 51.40 51.78 33,493 -1.95(-3.63%)
Jan 27, 2010 53.34 53.88 51.36 53.73 33,963 +0.03(+0.06%)
Jan 26, 2010 55.31 56.40 53.62 53.70 26,274 -1.45(-2.63%)
Jan 25, 2010 56.30 58.20 54.62 55.15 40,297 -0.82(-1.47%)
Jan 22, 2010 58.00 58.74 55.69 55.97 40,928 -0.68(-1.20%)
Jan 21, 2010 60.80 60.80 56.65 56.65 34,894 -3.89(-6.43%)
Jan 20, 2010 60.20 60.75 59.76 60.54 63,132 +0.38(+0.63%)
Jan 19, 2010 57.43 61.10 57.43 60.16 40,161 +2.21(+3.81%)
Jan 18, 2010 57.70 57.95 57.40 57.95 4,498 +0.72(+1.26%)
Jan 15, 2010 54.69 57.40 54.69 57.23 25,105 +2.36(+4.30%)
Jan 14, 2010 55.30 55.44 53.95 54.87 28,418 -0.57(-1.03%)
Jan 13, 2010 55.77 56.10 55.16 55.44 17,535 +0.09(+0.16%)
Jan 12, 2010 55.89 56.53 55.00 55.35 29,916 -0.96(-1.70%)
Jan 11, 2010 57.46 57.89 55.49 56.31 32,414 -1.46(-2.53%)
Jan 08, 2010 58.40 58.40 55.91 57.77 34,781 -0.56(-0.96%)
Jan 07, 2010 59.01 59.29 58.23 58.33 20,324 -1.08(-1.82%)
Jan 06, 2010 59.87 59.87 59.16 59.41 14,861 +0.05(+0.08%)
Jan 05, 2010 58.79 59.79 58.54 59.36 14,556 +0.33(+0.56%)
Jan 04, 2010 58.63 59.12 58.50 59.03 12,391 +0.82(+1.41%)
Dec 31, 2009 58.21 58.21 58.21 0 -1.90(-3.16%)
Dec 30, 2009 59.93 60.48 59.13 60.11 26,092 +0.61(+1.03%)
Dec 29, 2009 59.75 60.10 59.20 59.50 18,381 -1.24(-2.04%)
Dec 24, 2009 61.97 61.97 60.24 60.74 11,985 -0.56(-0.91%)
Dec 23, 2009 60.70 62.07 60.55 61.30 28,332 +0.65(+1.07%)
Dec 22, 2009 59.00 60.75 59.00 60.65 26,551 +1.63(+2.76%)
Dec 21, 2009 57.71 59.90 57.33 59.02 31,599 +1.26(+2.18%)
Dec 18, 2009 58.03 58.75 56.11 57.76 40,452 -0.82(-1.40%)
Dec 17, 2009 59.66 59.69 58.58 58.58 16,832 -1.68(-2.79%)
Dec 16, 2009 59.48 60.50 59.48 60.26 32,264 +1.48(+2.52%)
Dec 15, 2009 59.03 60.15 58.70 58.78 12,583 -0.87(-1.46%)
Dec 14, 2009 59.60 60.35 59.49 59.65 21,205 +0.79(+1.34%)
Dec 11, 2009 58.12 59.34 57.66 58.86 34,776 +1.41(+2.45%)
Dec 10, 2009 58.72 58.83 57.27 57.45 14,856 -1.02(-1.74%)
Dec 09, 2009 58.85 59.33 57.70 58.47 26,562 -0.88(-1.48%)
Dec 08, 2009 58.29 59.84 58.20 59.35 18,699 +0.62(+1.06%)
Dec 07, 2009 59.55 59.89 58.49 58.73 17,420 -1.07(-1.79%)
Dec 04, 2009 59.05 60.53 58.13 59.80 40,957 +0.68(+1.15%)
Dec 03, 2009 59.82 60.47 59.11 59.12 31,321 -0.81(-1.35%)
Dec 02, 2009 59.72 59.95 57.77 59.93 40,252 +1.09(+1.85%)
Dec 01, 2009 59.61 60.58 57.94 58.84 46,552 -0.91(-1.52%)
Nov 30, 2009 56.48 59.75 56.48 59.75 45,125 +2.70(+4.73%)
Nov 27, 2009 56.55 57.93 56.38 57.05 23,186 -0.72(-1.25%)
Nov 26, 2009 58.60 59.00 56.58 57.77 12,557 -0.02(-0.03%)
Nov 25, 2009 57.15 58.69 56.19 57.79 21,750 +0.62(+1.08%)
Nov 24, 2009 56.50 57.41 56.10 57.17 31,409 +1.17(+2.09%)
Nov 23, 2009 55.75 56.16 55.46 56.00 21,473 +0.25(+0.45%)
Nov 20, 2009 56.12 57.00 55.27 55.75 28,533 -0.37(-0.66%)
Nov 19, 2009 55.72 56.12 54.25 56.12 39,645 +0.09(+0.16%)
Nov 18, 2009 55.80 56.04 54.28 56.03 31,718 -0.13(-0.23%)
Nov 17, 2009 56.70 56.80 55.24 56.16 43,032 -0.54(-0.95%)
Nov 16, 2009 55.52 57.03 55.52 56.70 41,312 +1.18(+2.13%)
Nov 13, 2009 54.97 55.75 54.22 55.52 34,430 +0.55(+1.00%)
Nov 12, 2009 54.49 55.25 53.00 54.97 67,493 +1.24(+2.31%)
Nov 11, 2009 53.82 54.36 52.00 53.73 58,865 +0.67(+1.26%)
Nov 10, 2009 53.97 54.15 52.70 53.06 50,628 -0.77(-1.43%)
Nov 09, 2009 52.90 54.90 52.64 53.83 56,236 +1.05(+1.99%)
Nov 06, 2009 52.67 53.72 51.67 52.78 46,260 +0.14(+0.27%)
Nov 05, 2009 48.20 52.74 48.20 52.64 90,391 +4.08(+8.40%)
Nov 04, 2009 50.72 50.86 48.47 48.56 60,394 -1.52(-3.04%)
Nov 03, 2009 49.00 50.43 48.51 50.08 114,109 +1.19(+2.43%)
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.