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 (%)
Nov 30, 2010 78.39 78.39 77.01 78.03 28,595 +0.03(+0.04%)
Nov 29, 2010 78.71 78.71 76.38 78.00 35,890 -1.20(-1.52%)
Nov 26, 2010 78.55 79.20 78.00 79.20 20,899 +0.21(+0.27%)
Nov 25, 2010 79.79 79.79 78.10 78.99 6,824 -0.27(-0.34%)
Nov 24, 2010 77.95 79.62 77.93 79.26 34,203 +1.88(+2.43%)
Nov 23, 2010 80.43 80.43 77.24 77.38 52,621 -2.86(-3.56%)
Nov 22, 2010 79.00 80.99 78.00 80.24 45,064 +1.42(+1.80%)
Nov 19, 2010 80.65 80.65 78.30 78.82 35,516 -2.18(-2.69%)
Nov 18, 2010 80.10 82.08 80.07 81.00 37,151 +1.90(+2.40%)
Nov 17, 2010 78.50 80.14 78.50 79.10 28,618 +0.52(+0.66%)
Nov 16, 2010 79.20 79.60 77.89 78.58 34,849 -1.07(-1.34%)
Nov 15, 2010 79.97 81.44 79.37 79.65 40,657 -0.35(-0.44%)
Nov 12, 2010 81.06 81.77 79.07 80.00 50,006 -1.72(-2.10%)
Nov 11, 2010 81.37 82.43 81.09 81.72 19,993 -0.25(-0.30%)
Nov 10, 2010 81.50 82.18 80.14 81.97 31,995 +0.00(+0.00%)
Nov 09, 2010 83.20 83.20 81.28 81.97 59,410 -1.07(-1.29%)
Nov 08, 2010 81.50 84.14 81.40 83.04 32,366 +1.10(+1.34%)
Nov 05, 2010 81.39 82.68 81.10 81.94 49,209 +1.03(+1.27%)
Nov 04, 2010 79.68 81.25 79.68 80.91 60,643 +1.91(+2.42%)
Nov 03, 2010 79.00 79.55 78.09 79.00 24,850 +0.14(+0.18%)
Nov 02, 2010 78.31 79.82 78.02 78.86 38,258 +1.08(+1.39%)
Nov 01, 2010 80.88 81.10 77.07 77.78 98,620 -3.10(-3.83%)
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%)
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.