Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domtar Corp (NY: 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 30, 2013 50.67 50.70 49.65 50.01 548,595 -0.61(-1.20%)
Aug 29, 2013 51.03 51.35 50.62 50.62 512,286 -0.67(-1.30%)
Aug 28, 2013 51.45 51.70 51.26 51.29 249,475 -0.24(-0.47%)
Aug 27, 2013 52.04 52.28 51.20 51.53 334,879 -1.02(-1.95%)
Aug 26, 2013 51.85 53.14 51.70 52.55 255,549 +0.67(+1.30%)
Aug 23, 2013 51.76 52.08 51.16 51.88 147,150 +0.31(+0.60%)
Aug 22, 2013 51.49 51.67 50.92 51.57 209,666 +0.27(+0.53%)
Aug 21, 2013 51.64 51.77 51.23 51.30 232,742 -0.48(-0.94%)
Aug 20, 2013 51.55 52.05 51.51 51.78 272,730 +0.14(+0.26%)
Aug 19, 2013 52.32 52.36 51.49 51.64 369,378 -0.72(-1.37%)
Aug 16, 2013 52.24 52.86 52.15 52.36 164,060 +0.17(+0.32%)
Aug 15, 2013 52.08 52.33 51.68 52.20 252,006 -0.20(-0.38%)
Aug 14, 2013 52.80 53.08 52.04 52.39 211,904 -0.28(-0.53%)
Aug 13, 2013 52.79 53.27 52.30 52.67 264,644 +0.08(+0.16%)
Aug 12, 2013 51.86 52.63 51.67 52.59 265,503 +0.48(+0.92%)
Aug 09, 2013 52.44 52.61 51.83 52.11 200,849 -0.28(-0.54%)
Aug 08, 2013 52.59 53.27 52.37 52.39 225,170 +0.20(+0.38%)
Aug 07, 2013 52.61 52.76 52.03 52.20 338,324 -0.55(-1.05%)
Aug 06, 2013 52.80 53.74 52.60 52.75 261,741 -0.85(-1.58%)
Aug 05, 2013 53.15 53.62 52.71 53.60 189,620 +0.17(+0.31%)
Aug 02, 2013 54.23 54.71 53.29 53.43 314,093 -0.96(-1.77%)
Aug 01, 2013 53.29 54.71 53.07 54.40 646,122 +1.72(+3.27%)
Jul 31, 2013 52.71 53.17 52.42 52.67 611,260 +0.05(+0.10%)
Jul 30, 2013 52.67 52.85 52.30 52.62 311,990 -0.10(-0.19%)
Jul 29, 2013 53.25 53.57 52.42 52.72 300,248 -0.64(-1.19%)
Jul 26, 2013 53.01 53.40 52.14 53.36 511,108 +0.11(+0.21%)
Jul 25, 2013 53.52 53.79 51.57 53.24 692,293 -0.58(-1.08%)
Jul 24, 2013 54.07 54.07 53.17 53.83 330,434 -0.16(-0.29%)
Jul 23, 2013 53.71 54.14 53.51 53.99 197,271 +0.60(+1.12%)
Jul 22, 2013 53.30 53.44 53.08 53.39 278,254 +0.15(+0.28%)
Jul 19, 2013 53.22 53.41 52.77 53.24 244,831 -0.02(-0.03%)
Jul 18, 2013 52.73 53.42 52.51 53.25 214,059 +0.69(+1.31%)
Jul 17, 2013 52.71 53.03 52.30 52.56 438,955 +0.19(+0.36%)
Jul 16, 2013 52.61 52.89 52.00 52.37 483,324 -0.22(-0.42%)
Jul 15, 2013 54.17 54.39 52.51 52.59 647,621 -1.66(-3.06%)
Jul 12, 2013 54.31 54.36 52.38 54.25 863,063 -1.31(-2.36%)
Jul 11, 2013 55.47 55.59 54.86 55.56 241,848 +0.87(+1.59%)
Jul 10, 2013 54.61 54.99 54.09 54.69 348,163 +0.20(+0.38%)
Jul 09, 2013 54.05 54.58 53.76 54.49 359,488 +0.73(+1.35%)
Jul 08, 2013 52.98 53.80 52.87 53.76 355,207 +0.87(+1.65%)
Jul 05, 2013 52.72 53.03 52.57 52.89 320,022 +0.24(+0.46%)
Jul 03, 2013 52.11 52.65 52.01 52.64 249,724 +0.35(+0.67%)
Jul 02, 2013 51.53 53.05 51.42 52.30 616,558 +0.73(+1.41%)
Jul 01, 2013 50.56 51.61 50.56 51.57 489,738 +1.17(+2.33%)
Jun 28, 2013 49.39 50.91 49.26 50.39 536,645 +0.14(+0.27%)
Jun 26, 2013 50.51 50.95 50.11 50.26 347,972 +0.10(+0.20%)
Jun 25, 2013 50.96 51.12 49.83 50.16 658,875 -0.44(-0.87%)
Jun 24, 2013 51.73 51.74 50.37 50.60 547,748 -1.80(-3.43%)
Jun 21, 2013 53.17 53.29 51.90 52.39 747,826 -0.65(-1.23%)
Jun 20, 2013 53.55 54.03 52.89 53.05 622,355 -1.64(-2.99%)
Jun 19, 2013 55.08 55.08 54.35 54.68 311,519 -0.33(-0.59%)
Jun 18, 2013 54.43 55.02 54.22 55.01 231,043 +0.71(+1.31%)
Jun 17, 2013 54.23 54.87 53.86 54.30 255,285 +0.20(+0.38%)
Jun 14, 2013 54.50 54.58 53.86 54.09 202,026 -0.34(-0.63%)
Jun 13, 2013 53.40 54.61 53.40 54.43 279,368 +0.86(+1.61%)
Jun 12, 2013 54.24 54.24 53.39 53.57 392,621 -0.70(-1.30%)
Jun 11, 2013 53.89 54.60 53.89 54.27 422,564 -0.70(-1.28%)
Jun 10, 2013 54.31 54.98 53.86 54.98 428,716 +0.75(+1.38%)
Jun 07, 2013 53.72 54.52 53.70 54.23 393,298 +0.80(+1.49%)
Jun 06, 2013 52.50 53.45 52.38 53.43 475,340 +0.91(+1.73%)
Jun 05, 2013 53.64 53.89 52.52 52.52 454,251 -1.41(-2.61%)
Jun 04, 2013 54.75 55.16 53.50 53.93 400,723 -0.96(-1.75%)
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.