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 (%)
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%)
Nov 02, 2009 47.81 49.93 47.34 48.89 117,950 +3.55(+7.83%)
Oct 30, 2009 44.78 47.32 44.02 45.34 147,915 +3.25(+7.72%)
Oct 29, 2009 40.06 42.09 40.06 42.09 60,516 +2.05(+5.12%)
Oct 28, 2009 42.00 42.73 39.67 40.04 33,820 -2.18(-5.16%)
Oct 27, 2009 43.30 43.90 41.81 42.22 37,302 -0.75(-1.75%)
Oct 26, 2009 43.59 45.70 42.44 42.97 58,057 -0.62(-1.42%)
Oct 23, 2009 45.50 44.11 43.50 43.59 48,403 -2.07(-4.53%)
Oct 22, 2009 43.34 46.55 42.27 45.66 51,512 +2.14(+4.92%)
Oct 21, 2009 43.61 45.23 43.35 43.52 29,665 -0.28(-0.64%)
Oct 20, 2009 45.53 44.36 43.48 43.80 33,796 -1.95(-4.26%)
Oct 19, 2009 44.01 45.99 44.01 45.75 38,403 +0.59(+1.31%)
Oct 16, 2009 46.61 46.75 45.07 45.16 28,685 -1.40(-3.01%)
Oct 15, 2009 43.52 46.57 43.13 46.56 22,103 +2.52(+5.72%)
Oct 14, 2009 42.08 44.04 42.08 44.04 19,644 +1.96(+4.66%)
Oct 13, 2009 43.00 43.00 41.28 42.08 13,111 -0.89(-2.07%)
Oct 09, 2009 42.23 42.97 42.17 42.97 14,646 +0.37(+0.87%)
Oct 08, 2009 41.40 42.88 41.40 42.60 24,919 +1.20(+2.90%)
Oct 07, 2009 41.79 41.79 41.25 41.40 14,813 -0.46(-1.10%)
Oct 06, 2009 42.41 42.41 41.32 41.86 21,521 +0.15(+0.36%)
Oct 05, 2009 40.98 41.88 40.85 41.71 22,480 +0.73(+1.78%)
Oct 02, 2009 39.98 42.35 39.62 40.98 38,171 +0.79(+1.97%)
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.