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 (%)
Jul 31, 2013 71.98 72.38 71.20 71.64 16,456 -0.09(-0.13%)
Jul 30, 2013 71.05 71.79 70.95 71.73 18,754 +0.19(+0.27%)
Jul 29, 2013 72.51 72.64 71.07 71.54 8,913 -0.99(-1.36%)
Jul 26, 2013 72.20 72.53 70.84 72.53 19,475 +0.30(+0.42%)
Jul 25, 2013 72.40 72.93 70.10 72.23 19,717 -1.19(-1.62%)
Jul 24, 2013 73.23 73.42 72.35 73.42 13,888 +0.30(+0.41%)
Jul 23, 2013 72.51 73.45 72.51 73.12 4,546 +0.22(+0.30%)
Jul 22, 2013 72.76 72.90 72.54 72.90 3,772 +0.05(+0.07%)
Jul 19, 2013 72.62 73.06 72.46 72.85 7,164 -0.22(-0.30%)
Jul 18, 2013 72.62 73.10 72.48 73.07 6,003 +0.81(+1.12%)
Jul 17, 2013 72.58 72.96 71.83 72.26 29,119 +0.44(+0.61%)
Jul 16, 2013 72.77 72.77 71.65 71.82 26,498 -0.36(-0.50%)
Jul 15, 2013 74.66 74.66 72.18 72.18 20,766 -2.41(-3.23%)
Jul 12, 2013 73.64 74.59 72.00 74.59 50,696 -1.66(-2.18%)
Jul 11, 2013 75.90 76.25 75.47 76.25 7,526 +0.55(+0.73%)
Jul 10, 2013 75.44 76.02 75.13 75.70 8,269 +0.24(+0.32%)
Jul 09, 2013 74.20 75.80 74.20 75.46 19,947 +0.77(+1.03%)
Jul 08, 2013 74.10 74.95 73.63 74.69 16,092 +0.85(+1.15%)
Jul 05, 2013 73.50 74.02 73.48 73.84 26,431 +1.01(+1.39%)
Jul 04, 2013 72.75 73.47 72.75 72.83 4,832 -0.34(-0.46%)
Jul 03, 2013 72.70 74.01 72.49 73.17 4,190 +0.19(+0.26%)
Jul 02, 2013 71.74 73.87 71.65 72.98 33,989 +3.03(+4.33%)
Jun 28, 2013 69.95 69.95 69.95 0 +0.27(+0.39%)
Jun 26, 2013 70.04 70.17 69.30 69.68 11,187 +0.04(+0.06%)
Jun 25, 2013 70.24 70.56 69.19 69.64 19,207 -0.40(-0.57%)
Jun 24, 2013 71.78 71.78 70.00 70.04 30,723 -2.12(-2.94%)
Jun 21, 2013 72.83 73.42 72.02 72.16 16,673 -0.36(-0.50%)
Jun 20, 2013 73.16 73.86 72.45 72.52 13,707 -1.68(-2.26%)
Jun 19, 2013 73.41 74.29 73.21 74.20 9,884 -0.02(-0.03%)
Jun 18, 2013 73.57 74.22 73.08 74.22 9,169 +1.18(+1.62%)
Jun 17, 2013 72.75 73.64 72.52 73.04 16,887 +0.60(+0.83%)
Jun 14, 2013 72.94 73.14 72.36 72.44 10,720 -0.46(-0.63%)
Jun 13, 2013 71.91 73.34 71.69 72.90 7,053 +0.82(+1.14%)
Jun 12, 2013 71.96 72.84 71.80 72.08 12,123 -0.87(-1.19%)
Jun 11, 2013 72.99 73.55 72.78 72.95 7,688 -0.80(-1.08%)
Jun 10, 2013 73.16 73.93 72.54 73.75 12,005 +0.81(+1.11%)
Jun 07, 2013 72.40 73.52 72.28 72.94 10,101 +0.50(+0.69%)
Jun 06, 2013 71.70 72.44 71.10 72.44 19,410 +0.64(+0.89%)
Jun 05, 2013 73.60 73.60 71.73 71.80 24,479 -1.80(-2.45%)
Jun 04, 2013 74.78 75.05 73.13 73.60 14,030 -0.77(-1.04%)
Jun 03, 2013 74.80 75.24 73.74 74.37 14,302 -0.75(-1.00%)
May 31, 2013 75.02 76.10 74.96 75.12 34,265 +0.41(+0.55%)
May 30, 2013 75.04 75.59 74.64 74.71 19,735 -0.19(-0.25%)
May 29, 2013 73.01 75.06 72.28 74.90 43,835 +2.67(+3.70%)
May 28, 2013 71.00 72.89 71.00 72.23 23,063 +1.58(+2.24%)
May 27, 2013 70.25 70.65 70.23 70.65 888 +0.60(+0.86%)
May 24, 2013 71.81 71.81 70.00 70.05 26,451 -1.78(-2.48%)
May 23, 2013 70.52 72.12 70.52 71.83 13,113 -0.08(-0.11%)
May 22, 2013 74.22 74.22 71.78 71.91 27,921 -1.41(-1.92%)
May 21, 2013 74.18 74.74 73.32 73.32 23,443 -1.42(-1.90%)
May 17, 2013 74.74 74.74 74.74 0 +1.85(+2.54%)
May 16, 2013 74.22 74.29 72.89 72.89 38,676 -1.93(-2.58%)
May 15, 2013 75.99 75.99 74.47 74.82 14,935 -0.13(-0.17%)
May 13, 2013 73.69 74.95 73.33 74.95 37,814 +1.63(+2.22%)
May 10, 2013 74.01 74.42 72.97 73.32 17,868 -0.15(-0.20%)
May 09, 2013 72.00 73.66 72.00 73.47 28,572 +1.59(+2.21%)
May 08, 2013 71.11 71.88 70.24 71.88 19,059 +1.43(+2.03%)
May 07, 2013 69.35 70.52 69.35 70.45 14,759 +1.06(+1.53%)
May 06, 2013 69.44 69.80 68.56 69.39 34,116 +0.14(+0.20%)
May 03, 2013 68.87 70.00 68.87 69.25 45,858 +1.24(+1.82%)
May 02, 2013 70.00 70.08 67.75 68.01 37,333 -0.59(-0.86%)
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.