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 (%)
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%)
Aug 03, 2010 64.49 64.62 62.47 62.50 75,296 +2.26(+3.75%)
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%)
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.