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 (%)
Jul 30, 2010 56.29 60.62 55.13 60.24 186,777 +4.72(+8.50%)
Jul 29, 2010 57.02 57.43 54.93 55.52 64,871 -1.10(-1.94%)
Jul 28, 2010 56.80 57.05 55.81 56.62 52,360 -0.05(-0.09%)
Jul 27, 2010 57.06 57.22 55.38 56.67 52,271 -0.04(-0.07%)
Jul 26, 2010 57.11 57.11 56.13 56.71 40,587 -0.23(-0.40%)
Jul 23, 2010 53.65 57.50 53.56 56.94 105,095 +2.84(+5.25%)
Jul 22, 2010 51.71 54.63 51.44 54.10 132,744 +3.26(+6.41%)
Jul 21, 2010 52.95 53.01 50.78 50.84 176,364 -1.59(-3.03%)
Jul 20, 2010 49.27 52.63 49.27 52.43 89,301 +1.76(+3.47%)
Jul 19, 2010 51.00 51.00 49.11 50.67 32,707 +0.11(+0.22%)
Jul 16, 2010 51.90 51.90 50.28 50.56 48,261 -1.04(-2.02%)
Jul 15, 2010 51.62 51.70 50.30 51.60 48,781 -0.50(-0.96%)
Jul 14, 2010 52.26 52.42 51.13 52.10 31,178 -0.88(-1.66%)
Jul 13, 2010 51.12 53.00 51.10 52.98 47,080 +3.07(+6.15%)
Jul 12, 2010 52.20 52.20 49.75 49.91 71,879 -1.11(-2.18%)
Jul 09, 2010 50.52 51.14 49.18 51.02 22,821 +0.50(+0.99%)
Jul 08, 2010 52.00 52.00 48.85 50.52 65,837 -1.58(-3.03%)
Jul 07, 2010 49.06 52.15 49.06 52.10 42,373 +2.16(+4.33%)
Jul 06, 2010 52.25 53.38 48.87 49.94 70,055 -1.20(-2.35%)
Jul 02, 2010 51.63 52.17 50.06 51.14 43,179 -0.92(-1.77%)
Jun 30, 2010 52.22 54.03 51.87 52.06 64,581 +0.20(+0.39%)
Jun 29, 2010 52.54 52.76 50.75 51.86 88,356 -2.52(-4.63%)
Jun 25, 2010 54.95 55.19 53.65 54.38 103,328 -0.37(-0.68%)
Jun 24, 2010 57.24 57.97 54.23 54.75 82,054 -2.84(-4.93%)
Jun 23, 2010 57.47 58.59 55.26 57.59 90,084 +1.69(+3.02%)
Jun 22, 2010 60.34 60.49 55.87 55.90 70,531 -3.80(-6.37%)
Jun 21, 2010 58.50 60.74 57.90 59.70 87,139 +3.24(+5.74%)
Jun 18, 2010 60.65 60.65 56.20 56.46 74,893 -3.44(-5.74%)
Jun 17, 2010 60.71 60.75 58.92 59.90 34,381 -0.35(-0.58%)
Jun 16, 2010 62.30 62.30 59.60 60.25 57,105 -2.05(-3.29%)
Jun 15, 2010 60.20 62.40 60.11 62.30 57,216 +2.71(+4.55%)
Jun 14, 2010 60.91 61.86 59.09 59.59 56,815 -0.59(-0.98%)
Jun 11, 2010 58.60 60.80 58.00 60.18 44,894 +1.52(+2.59%)
Jun 10, 2010 58.17 59.45 57.12 58.66 54,649 +2.09(+3.69%)
Jun 09, 2010 57.99 59.69 56.15 56.57 54,365 +0.09(+0.16%)
Jun 08, 2010 56.28 57.59 55.23 56.48 58,923 -0.02(-0.04%)
Jun 07, 2010 59.04 60.42 56.23 56.50 67,431 -3.11(-5.22%)
Jun 04, 2010 61.10 62.43 59.26 59.61 71,608 -3.94(-6.20%)
Jun 03, 2010 64.00 65.27 62.70 63.55 55,338 -0.27(-0.42%)
Jun 02, 2010 61.44 64.20 61.44 63.82 63,073 +3.41(+5.64%)
Jun 01, 2010 64.72 65.00 59.84 60.41 82,837 -4.91(-7.52%)
May 31, 2010 65.00 65.32 64.75 65.32 3,610 +1.04(+1.62%)
May 28, 2010 67.50 67.32 63.44 64.28 57,709 -3.04(-4.52%)
May 27, 2010 63.96 67.35 63.41 67.32 38,942 +4.92(+7.88%)
May 26, 2010 63.53 65.43 62.14 62.40 49,876 -0.75(-1.19%)
May 25, 2010 61.00 63.15 59.76 63.15 52,978 +0.37(+0.59%)
May 21, 2010 58.99 63.30 58.51 62.78 47,908 +2.57(+4.27%)
May 20, 2010 61.91 62.81 59.39 60.21 83,556 -2.70(-4.29%)
May 19, 2010 62.03 63.19 60.46 62.91 74,549 +0.15(+0.24%)
May 18, 2010 67.15 68.51 62.73 62.76 56,920 -3.45(-5.21%)
May 17, 2010 68.52 69.55 64.50 66.21 44,887 -1.79(-2.63%)
May 14, 2010 70.00 70.00 67.09 68.00 53,651 -1.35(-1.95%)
May 13, 2010 72.34 72.40 68.93 69.35 40,274 -2.43(-3.39%)
May 12, 2010 68.74 71.84 68.55 71.78 40,558 +3.28(+4.79%)
May 11, 2010 67.98 69.76 68.01 68.50 82,747 +0.28(+0.41%)
May 10, 2010 68.88 68.41 67.03 68.22 75,362 +4.54(+7.13%)
May 07, 2010 68.99 68.99 63.08 63.68 101,041 -4.06(-5.99%)
May 06, 2010 71.78 72.19 60.00 67.74 100,196 -3.56(-4.99%)
May 05, 2010 71.13 74.33 71.30 71.30 60,214 -1.14(-1.57%)
May 04, 2010 75.10 75.10 71.69 72.44 50,407 -3.66(-4.81%)
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.