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 (%)
Oct 29, 2010 77.41 81.66 75.92 80.88 175,192 +4.88(+6.42%)
Oct 28, 2010 78.10 79.00 75.68 76.00 59,139 -1.81(-2.33%)
Oct 27, 2010 77.34 79.15 77.34 77.81 47,282 +0.46(+0.59%)
Oct 25, 2010 76.85 77.78 76.68 77.35 34,674 +1.10(+1.44%)
Oct 22, 2010 75.88 76.58 75.68 76.25 42,283 +0.33(+0.43%)
Oct 21, 2010 74.58 75.94 73.78 75.92 32,520 +1.40(+1.88%)
Oct 20, 2010 71.80 76.06 71.20 74.52 81,153 +2.13(+2.94%)
Oct 19, 2010 70.04 72.40 70.04 72.39 55,587 +1.87(+2.65%)
Oct 18, 2010 69.75 70.91 69.75 70.52 24,970 +0.76(+1.09%)
Oct 15, 2010 69.73 70.60 68.73 69.76 34,784 +0.21(+0.30%)
Oct 14, 2010 69.69 69.84 68.54 69.55 40,118 -0.75(-1.07%)
Oct 13, 2010 70.14 70.30 68.34 70.30 30,676 +1.17(+1.69%)
Oct 12, 2010 69.41 70.29 68.45 69.13 36,001 +0.68(+0.99%)
Oct 08, 2010 68.75 69.00 67.74 68.45 31,047 +0.22(+0.32%)
Oct 07, 2010 69.50 70.00 67.23 68.23 39,519 -0.48(-0.70%)
Oct 06, 2010 68.85 69.14 68.07 68.71 34,880 +0.21(+0.31%)
Oct 05, 2010 65.31 68.88 65.31 68.50 94,699 +3.27(+5.01%)
Oct 04, 2010 66.30 66.37 64.36 65.23 25,884 -1.05(-1.58%)
Oct 01, 2010 66.87 67.45 65.96 66.28 25,643 -0.72(-1.07%)
Sep 30, 2010 67.80 67.80 65.25 67.00 41,608 -0.15(-0.22%)
Sep 29, 2010 65.88 67.42 65.88 67.15 33,512 +0.65(+0.98%)
Sep 28, 2010 66.10 66.58 65.15 66.50 43,465 +0.35(+0.53%)
Sep 27, 2010 65.66 66.77 65.43 66.15 26,891 +0.50(+0.76%)
Sep 24, 2010 64.31 66.20 64.31 65.65 41,964 +2.33(+3.68%)
Sep 23, 2010 62.70 64.37 62.32 63.32 49,182 +0.07(+0.11%)
Sep 22, 2010 65.08 66.16 62.38 63.25 45,906 -1.83(-2.81%)
Sep 21, 2010 67.62 67.62 64.40 65.08 40,375 -2.22(-3.30%)
Sep 20, 2010 65.53 67.84 64.40 67.30 28,759 +0.85(+1.28%)
Sep 17, 2010 66.60 66.96 65.58 66.45 18,146 +0.62(+0.94%)
Sep 15, 2010 65.50 66.73 65.40 65.83 26,936 +0.22(+0.34%)
Sep 14, 2010 66.12 66.23 65.29 65.61 43,680 -0.51(-0.77%)
Sep 13, 2010 67.25 67.25 66.00 66.12 57,060 -0.18(-0.27%)
Sep 10, 2010 66.54 67.07 66.01 66.30 14,190 -0.31(-0.47%)
Sep 09, 2010 68.75 68.75 66.29 66.61 18,628 -0.29(-0.43%)
Sep 08, 2010 67.31 67.67 66.74 66.90 36,192 -0.39(-0.58%)
Sep 07, 2010 67.47 67.85 66.53 67.29 20,697 -0.18(-0.27%)
Sep 03, 2010 69.50 69.50 67.25 67.47 42,631 -1.00(-1.46%)
Sep 02, 2010 67.16 68.79 66.15 68.47 64,189 +2.26(+3.41%)
Sep 01, 2010 64.00 67.06 64.00 66.21 77,374 +2.27(+3.55%)
Aug 31, 2010 62.57 64.90 62.43 63.94 41,851 +1.58(+2.53%)
Aug 30, 2010 63.03 63.60 62.33 62.36 39,763 -1.09(-1.72%)
Aug 27, 2010 62.76 64.00 61.35 63.45 59,999 +1.57(+2.54%)
Aug 26, 2010 62.70 64.01 61.35 61.88 45,707 -0.06(-0.10%)
Aug 25, 2010 60.60 62.19 59.49 61.94 51,728 +1.27(+2.09%)
Aug 24, 2010 62.40 62.40 59.90 60.67 62,305 -1.26(-2.03%)
Aug 23, 2010 63.37 65.45 61.93 61.93 47,450 -2.08(-3.25%)
Aug 20, 2010 64.04 64.60 63.17 64.01 22,491 -0.07(-0.11%)
Aug 19, 2010 65.69 66.33 63.61 64.08 57,552 -1.83(-2.78%)
Aug 18, 2010 64.11 66.22 64.11 65.91 70,341 +1.62(+2.52%)
Aug 17, 2010 63.63 65.00 63.63 64.29 34,407 +1.29(+2.05%)
Aug 16, 2010 63.23 64.44 62.25 63.00 47,412 +0.42(+0.67%)
Aug 13, 2010 63.31 64.00 62.42 62.58 39,395 -1.20(-1.88%)
Aug 12, 2010 62.50 64.61 61.50 63.78 52,471 +0.68(+1.08%)
Aug 11, 2010 63.95 64.55 62.85 63.10 55,762 -1.98(-3.04%)
Aug 10, 2010 64.29 66.07 63.61 65.08 60,333 +0.58(+0.90%)
Aug 09, 2010 64.37 65.56 64.26 64.50 44,322 +1.02(+1.61%)
Aug 06, 2010 63.30 64.24 62.85 63.48 34,366 -0.16(-0.25%)
Aug 05, 2010 64.17 64.17 62.86 63.64 61,513 -0.23(-0.36%)
Aug 04, 2010 63.40 64.25 63.25 63.87 72,352 +1.37(+2.19%)
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.