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 (%)
Mar 28, 2013 78.97 78.97 78.97 0 +0.88(+1.13%)
Mar 27, 2013 78.28 78.49 76.93 78.09 25,081 -0.57(-0.72%)
Mar 26, 2013 79.83 80.18 78.29 78.66 28,638 -0.74(-0.93%)
Mar 25, 2013 79.12 80.61 79.12 79.40 4,813 -0.15(-0.19%)
Mar 22, 2013 79.77 80.51 79.45 79.55 8,119 +0.18(+0.23%)
Mar 21, 2013 81.44 82.53 78.87 79.37 9,584 -2.40(-2.94%)
Mar 20, 2013 81.19 82.08 81.19 81.77 6,690 +1.16(+1.44%)
Mar 19, 2013 80.27 81.08 80.24 80.61 10,166 +0.89(+1.12%)
Mar 18, 2013 79.04 80.49 78.79 79.72 12,189 +0.27(+0.34%)
Mar 15, 2013 79.17 79.90 79.13 79.45 7,708 +0.62(+0.79%)
Mar 14, 2013 78.42 79.11 78.14 78.83 7,549 +0.22(+0.28%)
Mar 13, 2013 78.44 78.85 78.17 78.61 6,617 -0.18(-0.23%)
Mar 12, 2013 80.00 80.04 78.58 78.79 7,756 -0.98(-1.23%)
Mar 11, 2013 80.08 80.56 79.69 79.77 17,055 -0.28(-0.35%)
Mar 08, 2013 78.66 80.25 78.64 80.05 15,627 +1.81(+2.31%)
Mar 07, 2013 78.12 78.24 77.88 78.24 8,983 +0.14(+0.18%)
Mar 06, 2013 77.80 78.80 77.73 78.10 19,097 +1.32(+1.72%)
Mar 05, 2013 77.41 77.49 76.51 76.78 16,196 +0.34(+0.44%)
Mar 04, 2013 76.10 76.94 75.80 76.44 22,812 -0.25(-0.33%)
Mar 01, 2013 76.06 77.92 75.63 76.69 28,769 -0.28(-0.36%)
Feb 28, 2013 76.53 77.65 76.46 76.97 16,007 +0.51(+0.67%)
Feb 27, 2013 75.89 76.99 75.89 76.46 19,120 +0.56(+0.74%)
Feb 26, 2013 76.25 76.77 75.73 75.90 17,139 -1.35(-1.75%)
Feb 22, 2013 76.64 77.83 76.64 77.25 7,901 +1.28(+1.68%)
Feb 21, 2013 75.24 76.42 75.00 75.97 15,119 +0.27(+0.36%)
Feb 20, 2013 77.92 77.92 75.68 75.70 24,041 -1.85(-2.39%)
Feb 19, 2013 77.75 78.30 77.43 77.55 12,389 +0.59(+0.77%)
Feb 15, 2013 76.96 76.96 76.96 0 +0.73(+0.96%)
Feb 14, 2013 76.00 76.68 75.69 76.23 10,862 -0.21(-0.27%)
Feb 13, 2013 76.40 76.51 75.46 76.44 20,844 -0.15(-0.20%)
Feb 12, 2013 77.02 77.03 76.39 76.59 8,760 -0.09(-0.12%)
Feb 11, 2013 77.74 77.74 76.67 76.68 16,217 -0.30(-0.39%)
Feb 08, 2013 75.54 77.37 75.54 76.98 18,384 +1.33(+1.76%)
Feb 07, 2013 77.39 77.39 75.45 75.65 10,410 -2.18(-2.80%)
Feb 06, 2013 77.10 78.06 77.10 77.83 6,764 +1.00(+1.30%)
Feb 04, 2013 78.04 78.08 75.77 76.83 33,461 -1.21(-1.55%)
Feb 01, 2013 82.66 82.66 76.46 78.04 43,159 -4.96(-5.98%)
Jan 31, 2013 82.50 84.09 82.50 83.00 15,181 +0.25(+0.30%)
Jan 30, 2013 84.60 84.60 82.63 82.75 19,258 -1.98(-2.34%)
Jan 29, 2013 84.73 84.82 83.68 84.73 30,953 -0.23(-0.27%)
Jan 28, 2013 84.91 85.28 84.63 84.96 8,807 -0.08(-0.09%)
Jan 25, 2013 84.50 85.16 83.97 85.04 70,866 +1.11(+1.32%)
Jan 24, 2013 83.70 84.82 83.47 83.93 6,790 +0.73(+0.88%)
Jan 23, 2013 82.92 83.88 82.92 83.20 5,899 -0.02(-0.02%)
Jan 22, 2013 84.20 84.20 82.86 83.22 12,320 -0.93(-1.11%)
Jan 21, 2013 84.15 84.40 82.65 84.15 2,023 +0.69(+0.83%)
Jan 18, 2013 81.78 84.01 81.78 83.46 12,907 +1.48(+1.81%)
Jan 17, 2013 81.20 83.07 81.20 81.98 29,426 +1.38(+1.71%)
Jan 16, 2013 81.30 81.30 79.83 80.60 12,947 -0.29(-0.36%)
Jan 15, 2013 80.89 81.07 80.19 80.89 25,108 -1.14(-1.39%)
Jan 14, 2013 84.66 84.66 80.88 82.03 13,315 -2.05(-2.44%)
Jan 11, 2013 84.29 84.29 83.31 84.08 5,420 +0.07(+0.08%)
Jan 10, 2013 83.82 84.23 83.55 84.01 5,435 +0.11(+0.13%)
Jan 09, 2013 84.65 84.80 83.18 83.90 11,150 -0.75(-0.89%)
Jan 08, 2013 84.40 84.79 83.94 84.65 5,569 +0.30(+0.36%)
Jan 07, 2013 84.82 85.17 84.35 84.35 4,251 -1.10(-1.29%)
Jan 04, 2013 85.38 85.67 84.70 85.45 3,166 +0.28(+0.33%)
Jan 03, 2013 84.74 85.46 84.50 85.17 13,137 -0.14(-0.16%)
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.