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 29, 2013 91.50 92.00 90.00 90.81 5,059 -0.71(-0.78%)
Nov 28, 2013 91.51 92.00 91.51 91.52 636 -0.12(-0.13%)
Nov 27, 2013 91.63 92.01 90.61 91.64 4,220 +0.32(+0.35%)
Nov 26, 2013 92.61 92.61 90.95 91.32 2,498 -0.93(-1.01%)
Nov 25, 2013 92.57 92.67 91.97 92.25 6,375 +0.07(+0.08%)
Nov 22, 2013 92.16 92.62 92.12 92.18 9,470 -0.10(-0.11%)
Nov 21, 2013 90.16 92.62 90.00 92.28 10,170 +2.64(+2.95%)
Nov 20, 2013 88.32 90.39 88.32 89.64 8,222 +0.98(+1.11%)
Nov 19, 2013 89.50 90.63 88.45 88.66 10,541 -0.46(-0.52%)
Nov 18, 2013 89.63 89.67 88.78 89.12 3,867 -0.50(-0.56%)
Nov 15, 2013 89.75 89.79 89.36 89.62 9,033 -0.20(-0.22%)
Nov 14, 2013 89.56 90.38 89.38 89.82 6,246 +0.72(+0.81%)
Nov 12, 2013 89.81 90.10 88.74 89.10 4,600 -1.16(-1.29%)
Nov 11, 2013 89.70 90.31 89.70 90.26 5,123 +0.63(+0.70%)
Nov 08, 2013 88.19 89.63 88.00 89.63 12,699 +2.10(+2.40%)
Nov 07, 2013 88.00 89.15 87.36 87.53 8,076 -0.65(-0.74%)
Nov 06, 2013 88.11 88.52 88.03 88.18 6,359 -0.46(-0.52%)
Nov 05, 2013 89.18 89.18 87.69 88.64 5,762 -0.93(-1.04%)
Nov 04, 2013 88.16 89.65 88.15 89.57 8,433 +1.22(+1.38%)
Nov 01, 2013 88.21 88.90 88.09 88.35 2,791 -0.20(-0.23%)
Oct 31, 2013 88.07 89.17 87.96 88.55 20,295 +0.57(+0.65%)
Oct 30, 2013 88.18 88.77 87.63 87.98 41,518 -0.30(-0.34%)
Oct 29, 2013 90.49 90.60 88.03 88.28 32,817 -1.96(-2.17%)
Oct 28, 2013 93.01 93.01 90.12 90.24 12,604 -2.79(-3.00%)
Oct 25, 2013 90.45 93.03 90.45 93.03 19,148 +1.78(+1.95%)
Oct 24, 2013 88.08 91.34 86.95 91.25 26,981 +2.37(+2.67%)
Oct 23, 2013 89.24 89.85 88.45 88.88 18,404 -0.79(-0.88%)
Oct 22, 2013 88.24 89.67 87.92 89.67 21,576 +1.98(+2.26%)
Oct 21, 2013 88.12 88.12 87.22 87.69 28,040 -0.18(-0.20%)
Oct 18, 2013 88.44 88.80 87.58 87.87 52,921 -0.85(-0.96%)
Oct 17, 2013 88.26 88.84 88.20 88.72 67,319 +0.76(+0.86%)
Oct 16, 2013 87.95 88.15 87.34 87.96 12,670 +0.11(+0.13%)
Oct 15, 2013 87.75 88.79 87.33 87.85 19,717 +0.22(+0.25%)
Oct 11, 2013 87.63 87.63 87.63 0 +0.77(+0.89%)
Oct 10, 2013 86.70 87.32 85.90 86.86 28,783 +0.20(+0.23%)
Oct 09, 2013 85.55 86.70 85.22 86.66 12,655 +0.89(+1.04%)
Oct 08, 2013 84.95 86.00 84.34 85.77 23,482 +1.84(+2.19%)
Oct 07, 2013 84.00 84.26 83.11 83.93 10,923 -0.06(-0.07%)
Oct 04, 2013 82.73 84.30 82.73 83.99 15,436 +1.53(+1.86%)
Oct 03, 2013 83.00 83.21 82.20 82.46 13,247 -0.70(-0.84%)
Oct 02, 2013 83.15 84.58 82.98 83.16 7,269 -0.34(-0.41%)
Oct 01, 2013 82.00 84.15 82.00 83.50 21,932 +1.81(+2.22%)
Sep 27, 2013 81.00 81.96 80.59 81.69 7,227 +0.43(+0.53%)
Sep 26, 2013 80.55 81.28 80.55 81.26 4,203 +0.86(+1.07%)
Sep 25, 2013 80.44 80.96 80.24 80.40 7,033 -0.25(-0.31%)
Sep 24, 2013 80.44 81.35 80.41 80.65 7,405 +0.36(+0.45%)
Sep 23, 2013 82.07 82.07 80.10 80.29 9,443 -1.96(-2.38%)
Sep 20, 2013 81.86 82.25 81.26 82.25 19,943 +1.30(+1.61%)
Sep 19, 2013 80.51 81.76 80.36 80.95 34,306 +0.25(+0.31%)
Sep 18, 2013 80.12 83.46 79.70 80.70 42,395 +1.10(+1.38%)
Sep 17, 2013 80.19 80.69 78.90 79.60 7,515 -0.26(-0.33%)
Sep 16, 2013 81.05 81.50 79.24 79.86 45,239 +1.14(+1.45%)
Sep 13, 2013 78.07 78.90 77.18 78.72 12,726 +1.06(+1.36%)
Sep 12, 2013 78.50 79.25 76.68 77.66 39,712 -1.34(-1.70%)
Sep 11, 2013 68.09 79.49 68.09 79.00 123,040 +10.24(+14.89%)
Sep 10, 2013 68.49 68.76 68.33 68.76 6,638 +0.34(+0.50%)
Sep 09, 2013 68.38 68.55 68.05 68.42 6,256 +0.36(+0.53%)
Sep 06, 2013 69.10 69.10 67.67 68.06 9,954 -1.04(-1.51%)
Sep 05, 2013 69.00 69.31 68.92 69.10 7,942 +0.04(+0.06%)
Sep 04, 2013 68.80 69.08 68.63 69.06 17,648 -0.09(-0.13%)
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.