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 31, 2014 126.60 126.60 122.20 124.12 9,407 -3.35(-2.63%)
Mar 28, 2014 126.45 127.82 126.45 127.47 6,515 +1.02(+0.81%)
Mar 27, 2014 123.37 126.45 123.37 126.45 3,248 +2.13(+1.71%)
Mar 26, 2014 126.15 127.20 123.94 124.32 8,523 -1.83(-1.45%)
Mar 25, 2014 122.55 126.47 122.05 126.15 19,921 +7.24(+6.09%)
Mar 24, 2014 120.51 120.51 117.40 118.91 3,028 -0.05(-0.04%)
Mar 21, 2014 118.88 120.18 118.88 118.96 2,924 -0.13(-0.11%)
Mar 20, 2014 118.49 119.92 118.49 119.09 4,550 +0.40(+0.34%)
Mar 19, 2014 118.94 118.94 118.00 118.69 4,548 +0.78(+0.66%)
Mar 18, 2014 115.78 118.01 115.78 117.91 9,612 +1.33(+1.14%)
Mar 17, 2014 115.42 117.15 115.19 116.58 4,147 +0.87(+0.75%)
Mar 14, 2014 114.44 116.08 114.44 115.71 4,799 +2.29(+2.02%)
Mar 13, 2014 116.00 116.00 113.22 113.42 7,153 -2.71(-2.33%)
Mar 12, 2014 115.71 116.15 114.55 116.13 20,579 -1.46(-1.24%)
Mar 11, 2014 120.27 120.27 117.00 117.59 11,026 -3.88(-3.19%)
Mar 10, 2014 123.02 123.02 120.55 121.47 12,001 -2.99(-2.40%)
Mar 07, 2014 122.50 124.46 122.18 124.46 17,548 +3.00(+2.47%)
Mar 06, 2014 121.41 122.01 120.47 121.46 12,201 -1.13(-0.92%)
Mar 05, 2014 122.50 122.63 121.98 122.59 4,627 -0.38(-0.31%)
Mar 04, 2014 122.09 123.30 121.51 122.97 7,220 +2.67(+2.22%)
Mar 03, 2014 122.00 122.77 120.30 120.30 5,022 -2.42(-1.97%)
Feb 28, 2014 121.07 122.89 120.74 122.72 9,297 +0.52(+0.43%)
Feb 27, 2014 121.98 122.53 121.86 122.20 6,630 -0.24(-0.20%)
Feb 26, 2014 119.20 122.70 119.20 122.44 10,205 +3.63(+3.06%)
Feb 25, 2014 121.00 121.00 118.72 118.81 6,062 -1.56(-1.30%)
Feb 24, 2014 120.00 120.90 119.46 120.37 5,865 -0.53(-0.44%)
Feb 21, 2014 121.38 121.64 120.46 120.90 6,315 +0.76(+0.63%)
Feb 20, 2014 118.95 120.26 117.50 120.14 40,407 +2.69(+2.29%)
Feb 19, 2014 117.34 118.40 117.15 117.45 80,877 +0.85(+0.73%)
Feb 18, 2014 116.74 118.18 115.97 116.60 64,514 +0.32(+0.28%)
Feb 14, 2014 116.28 116.28 116.28 0 +0.58(+0.50%)
Feb 13, 2014 115.54 115.87 114.87 115.70 11,850 +0.37(+0.32%)
Feb 12, 2014 115.69 115.94 114.60 115.33 2,937 -1.11(-0.95%)
Feb 11, 2014 117.36 117.36 116.06 116.44 9,520 -0.06(-0.05%)
Feb 10, 2014 116.42 117.23 115.75 116.50 13,921 +1.47(+1.28%)
Feb 07, 2014 120.14 120.14 114.26 115.03 19,595 -3.99(-3.35%)
Feb 06, 2014 117.15 119.26 117.15 119.02 20,590 +1.61(+1.37%)
Feb 05, 2014 116.07 117.65 115.29 117.41 6,856 +1.28(+1.10%)
Feb 04, 2014 115.84 119.23 113.00 116.13 12,192 +1.33(+1.16%)
Feb 03, 2014 118.05 121.45 114.51 114.80 42,022 -5.10(-4.25%)
Jan 31, 2014 111.90 120.00 111.90 119.90 59,374 +12.34(+11.47%)
Jan 30, 2014 105.50 109.48 105.50 107.56 13,147 +2.35(+2.23%)
Jan 29, 2014 104.69 105.82 104.38 105.21 10,292 +0.52(+0.50%)
Jan 28, 2014 103.90 105.00 103.31 104.69 8,555 +0.31(+0.30%)
Jan 27, 2014 102.90 104.62 101.39 104.38 6,315 +1.48(+1.44%)
Jan 24, 2014 104.99 105.00 102.01 102.90 6,056 -2.55(-2.42%)
Jan 23, 2014 105.00 106.00 104.25 105.45 17,057 -0.19(-0.18%)
Jan 22, 2014 104.92 105.71 104.50 105.64 11,899 +0.40(+0.38%)
Jan 21, 2014 102.81 105.65 102.81 105.24 9,091 +1.74(+1.68%)
Jan 20, 2014 103.81 104.11 103.50 103.50 1,360 -0.33(-0.32%)
Jan 17, 2014 103.62 104.16 103.58 103.83 2,315 -0.05(-0.05%)
Jan 16, 2014 104.40 104.86 103.63 103.88 2,436 -0.31(-0.30%)
Jan 15, 2014 103.96 104.95 103.90 104.19 7,990 +1.25(+1.21%)
Jan 14, 2014 101.44 103.15 101.44 102.94 3,816 +2.41(+2.40%)
Jan 13, 2014 98.90 102.29 98.80 100.53 4,938 +0.43(+0.43%)
Jan 10, 2014 100.91 101.81 99.68 100.10 3,521 -1.06(-1.05%)
Jan 09, 2014 101.00 101.30 100.14 101.16 7,871 +0.46(+0.46%)
Jan 08, 2014 99.65 100.70 99.58 100.70 23,000 +1.05(+1.05%)
Jan 07, 2014 98.13 99.91 98.13 99.65 13,097 +1.78(+1.82%)
Jan 06, 2014 97.61 99.34 97.19 97.87 11,391 +0.95(+0.98%)
Jan 03, 2014 98.75 98.75 96.37 96.92 13,033 -3.18(-3.18%)
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.