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 (%)
Dec 31, 2014 46.68 46.68 46.68 0 -0.70(-1.48%)
Dec 30, 2014 47.58 47.58 46.85 47.38 14,590 -0.32(-0.67%)
Dec 29, 2014 46.91 48.04 46.91 47.70 10,185 +0.93(+1.99%)
Dec 24, 2014 46.77 46.77 46.77 0 -0.35(-0.74%)
Dec 23, 2014 48.15 48.25 46.77 47.12 25,901 -0.85(-1.77%)
Dec 22, 2014 48.61 49.00 47.81 47.97 22,929 -0.58(-1.19%)
Dec 19, 2014 47.31 48.71 47.18 48.55 34,022 +1.33(+2.82%)
Dec 18, 2014 47.25 47.64 46.90 47.22 15,618 +0.34(+0.73%)
Dec 17, 2014 45.65 46.92 45.42 46.88 36,415 +1.57(+3.47%)
Dec 16, 2014 46.11 45.31 58,551 +0.19(+0.42%)
Dec 15, 2014 44.94 45.13 44.34 45.12 15,947 +0.37(+0.83%)
Dec 12, 2014 46.42 46.42 44.70 44.75 46,405 -1.77(-3.80%)
Dec 11, 2014 47.59 47.69 46.39 46.52 27,056 -0.71(-1.50%)
Dec 10, 2014 47.99 48.09 47.12 47.23 31,337 -0.49(-1.03%)
Dec 09, 2014 46.66 47.74 46.16 47.72 26,864 +0.46(+0.97%)
Dec 08, 2014 47.65 47.88 46.75 47.26 50,242 -0.18(-0.38%)
Dec 05, 2014 46.70 47.53 46.60 47.44 122,553 +0.82(+1.76%)
Dec 04, 2014 46.80 46.91 46.04 46.62 35,670 -0.27(-0.58%)
Dec 03, 2014 46.95 47.15 46.65 46.89 58,492 +0.17(+0.36%)
Dec 02, 2014 46.00 47.00 46.00 46.72 53,405 +0.99(+2.16%)
Dec 01, 2014 46.95 46.95 45.10 45.73 39,946 -1.22(-2.60%)
Nov 28, 2014 47.12 47.15 46.09 46.95 61,482 -0.16(-0.34%)
Nov 27, 2014 46.33 47.17 46.13 47.11 6,730 +0.67(+1.44%)
Nov 26, 2014 46.96 46.96 45.11 46.44 109,679 -0.62(-1.32%)
Nov 25, 2014 47.48 47.71 46.87 47.06 53,445 -0.54(-1.13%)
Nov 24, 2014 47.52 47.79 47.04 47.60 25,261 +0.14(+0.29%)
Nov 21, 2014 48.26 48.51 47.42 47.46 22,241 -0.69(-1.43%)
Nov 20, 2014 47.50 48.15 47.49 48.15 19,185 +0.85(+1.80%)
Nov 19, 2014 47.48 48.13 47.25 47.30 21,744 -0.26(-0.55%)
Nov 18, 2014 47.15 47.85 46.90 47.56 23,693 +0.70(+1.49%)
Nov 17, 2014 47.00 47.50 46.86 46.86 25,898 +0.10(+0.21%)
Nov 14, 2014 47.41 47.72 46.70 46.76 21,495 -0.65(-1.37%)
Nov 13, 2014 47.12 48.02 47.01 47.41 22,284 +0.30(+0.64%)
Nov 12, 2014 45.60 47.15 45.60 47.11 26,934 +1.00(+2.17%)
Nov 11, 2014 46.50 46.50 45.78 46.11 18,472 -0.50(-1.07%)
Nov 10, 2014 46.22 46.61 45.93 46.61 32,224 +0.13(+0.28%)
Nov 07, 2014 46.16 46.74 46.05 46.48 27,421 -0.02(-0.04%)
Nov 06, 2014 45.84 46.60 45.50 46.50 34,037 +0.62(+1.35%)
Nov 05, 2014 47.01 47.01 45.33 45.88 31,817 -0.94(-2.01%)
Nov 04, 2014 46.45 47.29 45.92 46.82 49,973 +0.57(+1.23%)
Nov 03, 2014 46.50 46.54 45.37 46.25 31,756 -0.03(-0.06%)
Oct 31, 2014 44.83 46.36 44.83 46.28 44,179 +1.74(+3.91%)
Oct 30, 2014 43.94 44.95 43.69 44.54 38,040 +0.27(+0.61%)
Oct 29, 2014 44.33 44.36 43.63 44.27 37,802 -0.08(-0.18%)
Oct 28, 2014 44.13 44.89 43.87 44.35 33,279 +0.16(+0.36%)
Oct 27, 2014 45.59 45.59 43.65 44.19 39,085 -1.38(-3.03%)
Oct 24, 2014 45.15 45.91 43.73 45.57 41,608 +0.42(+0.93%)
Oct 23, 2014 42.05 46.69 42.05 45.15 137,870 +4.56(+11.23%)
Oct 22, 2014 42.19 40.57 40.59 28,813 -1.05(-2.52%)
Oct 21, 2014 40.99 41.74 40.36 41.64 44,446 +1.14(+2.81%)
Oct 20, 2014 39.81 40.63 39.56 40.50 27,876 +1.32(+3.37%)
Oct 17, 2014 39.94 39.94 38.96 39.18 23,453 +0.07(+0.18%)
Oct 16, 2014 38.07 39.25 37.96 39.11 24,531 +0.85(+2.22%)
Oct 15, 2014 37.06 38.80 37.06 38.26 33,008 +0.60(+1.59%)
Oct 14, 2014 37.49 38.18 37.24 37.66 24,675 -0.08(-0.21%)
Oct 10, 2014 37.74 37.74 37.74 0 -0.42(-1.10%)
Oct 09, 2014 39.45 39.45 38.16 38.16 33,066 -1.34(-3.39%)
Oct 08, 2014 39.23 39.54 38.79 39.50 30,957 -0.05(-0.13%)
Oct 07, 2014 40.46 40.46 39.53 39.55 45,199 -0.60(-1.49%)
Oct 06, 2014 40.69 40.69 39.76 40.15 25,573 -0.17(-0.42%)
Oct 03, 2014 39.98 40.59 39.98 40.32 19,808 +0.75(+1.90%)
Oct 02, 2014 38.94 39.88 38.50 39.57 27,272 +0.78(+2.01%)
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.