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 31, 2020 46.99 47.12 45.68 46.12 54,829 -1.03(-2.18%)
Jan 30, 2020 47.43 47.72 46.34 47.15 65,844 -0.89(-1.85%)
Jan 29, 2020 48.62 49.08 47.98 48.04 37,105 -0.38(-0.78%)
Jan 28, 2020 48.21 48.56 47.30 48.42 41,587 +0.66(+1.38%)
Jan 27, 2020 48.54 48.68 47.63 47.76 58,062 -1.73(-3.50%)
Jan 24, 2020 51.75 51.76 49.07 49.49 103,128 -2.49(-4.79%)
Jan 23, 2020 51.64 52.16 51.25 51.98 37,971 -0.35(-0.67%)
Jan 22, 2020 51.13 52.43 51.08 52.33 72,518 +1.35(+2.65%)
Jan 21, 2020 51.32 51.32 50.32 50.98 52,478 -0.68(-1.32%)
Jan 20, 2020 52.03 52.03 51.51 51.66 30,880 -0.47(-0.90%)
Jan 17, 2020 51.25 52.35 51.17 52.13 53,895 +0.88(+1.72%)
Jan 16, 2020 50.50 51.44 50.50 51.25 45,965 +0.82(+1.63%)
Jan 15, 2020 50.35 50.65 49.96 50.43 37,198 +0.08(+0.16%)
Jan 14, 2020 49.79 50.59 49.73 50.35 40,041 +0.28(+0.56%)
Jan 13, 2020 49.15 50.07 49.00 50.07 33,894 +1.15(+2.35%)
Jan 10, 2020 49.44 49.45 48.68 48.92 53,959 -0.53(-1.07%)
Jan 09, 2020 49.52 49.54 48.78 49.45 36,471 +0.29(+0.59%)
Jan 08, 2020 47.79 49.33 47.57 49.16 59,416 +1.55(+3.26%)
Jan 07, 2020 47.45 47.77 47.22 47.61 29,832 +0.18(+0.38%)
Jan 06, 2020 48.47 48.47 47.15 47.43 41,148 -1.33(-2.73%)
Jan 03, 2020 49.06 49.06 48.57 48.76 45,767 -0.58(-1.18%)
Jan 02, 2020 49.75 50.23 49.23 49.34 44,265 -0.27(-0.54%)
Dec 31, 2019 49.61 49.61 49.61 0 -0.46(-0.92%)
Dec 30, 2019 50.28 50.55 49.93 50.07 24,359 -0.29(-0.58%)
Dec 27, 2019 50.95 51.02 50.27 50.36 22,507 -0.68(-1.33%)
Dec 24, 2019 51.04 51.04 51.04 0 +0.23(+0.45%)
Dec 23, 2019 51.35 51.35 50.33 50.81 19,038 -0.30(-0.59%)
Dec 20, 2019 51.65 52.14 51.06 51.11 31,860 -0.23(-0.45%)
Dec 19, 2019 51.29 51.54 51.13 51.34 22,966 +0.22(+0.43%)
Dec 18, 2019 50.40 51.20 50.21 51.12 28,456 +0.46(+0.91%)
Dec 17, 2019 50.83 51.24 50.49 50.66 42,609 -0.15(-0.30%)
Dec 16, 2019 51.01 51.47 50.65 50.81 48,593 -0.05(-0.10%)
Dec 13, 2019 51.60 51.82 50.66 50.86 38,777 -0.82(-1.59%)
Dec 12, 2019 50.32 51.92 50.32 51.68 32,715 +1.12(+2.22%)
Dec 11, 2019 50.33 50.82 50.22 50.56 20,204 -0.17(-0.34%)
Dec 10, 2019 51.18 51.34 50.52 50.73 45,501 -0.70(-1.36%)
Dec 09, 2019 50.74 51.48 50.57 51.43 30,897 +0.81(+1.60%)
Dec 06, 2019 50.33 51.47 50.33 50.62 44,847 +0.71(+1.42%)
Dec 05, 2019 50.08 50.08 49.52 49.91 23,201 +0.26(+0.52%)
Dec 04, 2019 49.77 50.65 49.51 49.65 32,396 +0.13(+0.26%)
Dec 03, 2019 49.63 49.63 48.88 49.52 30,712 -0.47(-0.94%)
Dec 02, 2019 49.66 50.55 49.66 49.99 44,380 +0.33(+0.66%)
Nov 29, 2019 50.26 50.29 49.38 49.66 23,545 -0.69(-1.37%)
Nov 28, 2019 50.64 50.73 50.35 50.35 4,200 -0.30(-0.59%)
Nov 27, 2019 51.12 51.25 50.44 50.65 29,868 -0.32(-0.63%)
Nov 26, 2019 50.70 51.11 50.22 50.97 38,535 +0.15(+0.30%)
Nov 25, 2019 50.00 51.05 49.86 50.82 24,849 +0.97(+1.95%)
Nov 22, 2019 49.22 50.09 49.05 49.85 35,680 +0.86(+1.76%)
Nov 21, 2019 49.67 49.67 48.81 48.99 66,580 -0.42(-0.85%)
Nov 20, 2019 50.50 50.50 49.31 49.41 43,033 -1.10(-2.18%)
Nov 19, 2019 50.98 51.01 50.42 50.51 42,723 -0.47(-0.92%)
Nov 18, 2019 50.39 51.15 50.02 50.98 33,263 +0.34(+0.67%)
Nov 15, 2019 50.74 50.77 50.19 50.64 34,235 +0.14(+0.28%)
Nov 14, 2019 50.63 50.76 50.38 50.50 40,047 -0.14(-0.28%)
Nov 13, 2019 50.40 50.83 49.99 50.64 43,666 -0.07(-0.14%)
Nov 12, 2019 50.75 51.07 50.41 50.71 48,914 -0.21(-0.41%)
Nov 11, 2019 51.05 51.31 50.62 50.92 27,390 -0.35(-0.68%)
Nov 08, 2019 51.88 51.88 51.05 51.27 45,422 -0.74(-1.42%)
Nov 07, 2019 51.75 52.10 50.91 52.01 67,059 +1.58(+3.13%)
Nov 06, 2019 49.81 50.91 49.75 50.43 49,037 +0.36(+0.72%)
Nov 05, 2019 48.80 50.12 48.80 50.07 47,231 +1.44(+2.96%)
Nov 04, 2019 48.66 48.99 48.52 48.63 37,992 +0.08(+0.16%)
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.