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, 2011 78.89 80.63 78.75 80.14 17,723 +3.40(+4.43%)
Nov 29, 2011 76.34 77.10 75.51 76.74 14,706 +0.84(+1.11%)
Nov 28, 2011 76.37 76.81 75.14 75.90 17,846 +1.39(+1.87%)
Nov 25, 2011 74.96 75.99 74.51 74.51 5,819 -0.45(-0.60%)
Nov 24, 2011 74.71 74.96 74.71 74.96 700 +0.25(+0.33%)
Nov 23, 2011 76.17 76.17 73.47 74.71 33,059 -2.17(-2.82%)
Nov 22, 2011 78.35 78.52 76.41 76.88 34,203 -2.24(-2.83%)
Nov 21, 2011 78.14 79.47 77.69 79.12 31,923 -0.76(-0.95%)
Nov 18, 2011 79.50 80.38 78.60 79.88 21,207 +0.82(+1.04%)
Nov 17, 2011 79.00 80.51 78.63 79.06 34,929 -0.22(-0.28%)
Nov 16, 2011 80.41 80.73 78.75 79.28 37,880 -1.13(-1.41%)
Nov 15, 2011 80.68 81.63 80.12 80.41 27,268 +0.52(+0.65%)
Nov 14, 2011 80.61 81.25 79.30 79.89 33,250 -1.12(-1.38%)
Nov 11, 2011 81.37 82.13 80.63 81.01 34,061 +0.27(+0.33%)
Nov 10, 2011 81.22 82.07 80.07 80.74 37,453 +0.07(+0.09%)
Nov 09, 2011 82.61 82.90 80.65 80.67 53,100 -3.56(-4.23%)
Nov 08, 2011 83.50 84.82 81.91 84.23 37,551 +1.06(+1.27%)
Nov 07, 2011 83.81 84.06 82.39 83.17 55,346 -0.60(-0.72%)
Nov 04, 2011 83.30 84.11 81.96 83.77 34,245 +0.19(+0.23%)
Nov 03, 2011 81.82 83.84 81.24 83.58 54,015 +2.05(+2.51%)
Nov 02, 2011 79.40 81.81 79.40 81.53 60,745 +2.37(+2.99%)
Nov 01, 2011 80.00 81.45 78.60 79.16 98,333 -2.72(-3.32%)
Oct 31, 2011 83.00 84.34 81.84 81.88 54,000 -2.44(-2.89%)
Oct 28, 2011 83.00 84.79 83.00 84.32 49,097 +1.07(+1.29%)
Oct 27, 2011 78.44 83.85 78.44 83.25 94,203 +4.81(+6.13%)
Oct 26, 2011 78.00 79.12 77.33 78.44 47,847 +0.36(+0.46%)
Oct 25, 2011 80.00 80.00 77.72 78.08 37,047 -2.80(-3.46%)
Oct 24, 2011 78.94 81.20 78.34 80.88 65,637 +2.45(+3.12%)
Oct 21, 2011 77.73 78.98 77.40 78.43 82,653 +0.73(+0.94%)
Oct 20, 2011 77.00 78.08 76.11 77.70 41,845 +0.75(+0.97%)
Oct 19, 2011 77.60 77.69 76.61 76.95 56,001 -0.71(-0.91%)
Oct 18, 2011 76.60 78.58 75.40 77.66 37,300 +0.85(+1.11%)
Oct 17, 2011 77.06 78.01 76.36 76.81 54,242 -0.68(-0.88%)
Oct 14, 2011 76.97 77.70 74.08 77.49 81,160 +1.53(+2.01%)
Oct 13, 2011 74.00 76.25 73.50 75.96 46,381 +1.22(+1.63%)
Oct 12, 2011 73.93 75.88 73.87 74.74 55,078 +0.91(+1.23%)
Oct 11, 2011 75.14 75.75 73.62 73.83 58,503 -0.82(-1.10%)
Oct 07, 2011 75.50 76.23 73.55 74.65 47,666 -0.90(-1.19%)
Oct 06, 2011 73.64 77.58 74.66 75.55 59,413 +2.67(+3.66%)
Oct 05, 2011 70.00 73.56 69.42 72.88 74,666 +2.63(+3.74%)
Oct 04, 2011 68.00 70.25 66.12 70.25 61,465 +1.90(+2.78%)
Oct 03, 2011 71.17 72.23 68.35 68.35 32,650 -3.01(-4.22%)
Sep 30, 2011 72.80 73.55 71.24 71.36 50,626 -2.31(-3.14%)
Sep 29, 2011 74.00 75.35 72.24 73.67 59,217 -0.20(-0.27%)
Sep 28, 2011 77.03 77.26 72.95 73.87 45,569 -2.67(-3.49%)
Sep 27, 2011 77.06 79.72 76.54 76.54 55,943 +0.47(+0.62%)
Sep 26, 2011 76.09 76.09 73.38 76.07 50,984 +1.09(+1.45%)
Sep 23, 2011 73.02 75.88 72.44 74.98 34,638 +1.11(+1.50%)
Sep 22, 2011 73.91 76.44 72.78 73.87 55,457 -1.91(-2.52%)
Sep 21, 2011 78.35 79.07 75.78 75.78 27,466 -2.02(-2.60%)
Sep 20, 2011 79.62 80.52 77.77 77.80 27,112 -1.82(-2.29%)
Sep 19, 2011 81.22 81.22 78.44 79.62 33,411 -1.85(-2.27%)
Sep 16, 2011 80.39 82.56 80.39 81.47 31,520 +1.08(+1.34%)
Sep 15, 2011 80.58 80.89 79.51 80.39 23,478 +0.25(+0.31%)
Sep 14, 2011 78.38 80.52 77.20 80.14 35,978 +2.75(+3.55%)
Sep 13, 2011 76.57 78.75 75.79 77.39 31,945 +1.10(+1.44%)
Sep 12, 2011 76.02 77.60 74.32 76.29 41,538 -0.90(-1.17%)
Sep 09, 2011 75.60 78.48 75.40 77.19 33,606 +1.08(+1.42%)
Sep 08, 2011 76.87 77.63 75.85 76.11 27,915 -1.23(-1.59%)
Sep 07, 2011 77.25 78.19 76.98 77.34 18,446 +1.43(+1.88%)
Sep 06, 2011 72.86 76.18 72.86 75.91 46,796 +1.72(+2.32%)
Sep 02, 2011 74.89 76.08 74.06 74.19 31,804 -0.91(-1.21%)
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.