Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domtar Corp (NY: 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 32.48 31.98 31.98 31.98 455,080 -0.46(-1.42%)
Dec 30, 2014 32.47 32.52 32.06 32.44 580,957 +0.11(+0.33%)
Dec 29, 2014 31.96 32.61 31.90 32.33 448,676 +0.29(+0.91%)
Dec 26, 2014 31.99 32.24 31.94 32.04 298,735 +0.28(+0.87%)
Dec 24, 2014 31.86 31.76 31.76 31.76 372,448 -0.13(-0.40%)
Dec 23, 2014 32.77 32.77 31.71 31.89 884,450 -0.61(-1.87%)
Dec 22, 2014 33.01 33.22 32.38 32.50 753,031 -0.52(-1.57%)
Dec 19, 2014 32.20 33.09 32.01 33.02 1,005,705 +0.91(+2.82%)
Dec 18, 2014 32.24 32.37 31.84 32.11 711,391 +0.41(+1.29%)
Dec 17, 2014 30.73 31.75 30.57 31.70 562,471 +1.02(+3.31%)
Dec 16, 2014 30.37 31.27 29.86 30.68 931,125 +0.22(+0.72%)
Dec 15, 2014 30.58 30.60 30.01 30.46 756,233 -0.01(-0.03%)
Dec 12, 2014 31.64 31.64 30.42 30.47 965,962 -1.32(-4.14%)
Dec 11, 2014 32.41 32.61 31.68 31.79 621,669 -0.61(-1.90%)
Dec 10, 2014 32.86 33.09 32.31 32.40 840,052 -0.45(-1.37%)
Dec 09, 2014 31.89 32.88 31.79 32.85 850,964 +0.43(+1.31%)
Dec 08, 2014 32.62 32.92 32.13 32.42 706,725 -0.27(-0.82%)
Dec 05, 2014 32.35 32.75 32.14 32.69 612,406 +0.43(+1.32%)
Dec 04, 2014 32.34 32.52 31.87 32.27 810,689 -0.24(-0.73%)
Dec 03, 2014 32.41 32.62 32.21 32.50 573,984 +0.23(+0.71%)
Dec 02, 2014 31.92 32.51 31.90 32.27 670,647 +0.43(+1.36%)
Dec 01, 2014 31.98 31.98 31.26 31.84 929,171 -0.22(-0.69%)
Nov 28, 2014 32.53 32.62 31.84 32.06 701,504 -0.48(-1.48%)
Nov 26, 2014 32.91 32.54 32.54 32.54 1,032,167 -0.39(-1.17%)
Nov 25, 2014 33.25 33.33 32.79 32.93 583,961 -0.29(-0.88%)
Nov 24, 2014 33.45 33.45 32.82 33.22 541,394 -0.04(-0.12%)
Nov 21, 2014 34.11 34.17 33.23 33.26 573,362 -0.28(-0.85%)
Nov 20, 2014 32.86 33.57 32.83 33.54 575,618 +0.65(+1.99%)
Nov 19, 2014 33.20 33.42 32.79 32.89 732,492 -0.28(-0.85%)
Nov 18, 2014 32.74 33.36 32.62 33.17 727,433 +0.44(+1.35%)
Nov 17, 2014 32.70 33.10 32.61 32.73 545,155 +0.06(+0.19%)
Nov 14, 2014 32.81 33.15 32.50 32.67 479,764 -0.20(-0.62%)
Nov 13, 2014 32.87 33.57 32.56 32.87 676,018 +0.09(+0.26%)
Nov 12, 2014 31.98 32.89 31.87 32.79 806,345 +0.70(+2.19%)
Nov 11, 2014 32.20 32.20 31.71 32.09 625,881 -0.17(-0.54%)
Nov 10, 2014 32.22 32.31 31.86 32.26 623,545 +0.04(+0.12%)
Nov 07, 2014 32.12 32.42 31.96 32.22 892,594 +0.17(+0.52%)
Nov 06, 2014 31.81 32.13 31.35 32.05 664,633 +0.29(+0.92%)
Nov 05, 2014 32.51 32.51 31.30 31.76 970,854 -0.56(-1.73%)
Nov 04, 2014 32.15 32.65 31.72 32.32 964,851 +0.27(+0.84%)
Nov 03, 2014 32.55 32.56 31.59 32.05 1,119,962 -0.30(-0.93%)
Oct 31, 2014 31.56 32.41 31.49 32.35 982,763 +1.01(+3.22%)
Oct 30, 2014 31.02 31.61 30.71 31.34 735,393 +0.18(+0.58%)
Oct 29, 2014 31.37 31.39 30.75 31.16 765,361 -0.13(-0.40%)
Oct 28, 2014 31.24 31.69 30.86 31.29 1,211,294 +0.32(+1.04%)
Oct 27, 2014 31.75 31.98 30.58 30.97 1,422,193 -1.02(-3.18%)
Oct 24, 2014 31.76 32.23 30.79 31.98 1,784,347 +0.32(+1.02%)
Oct 23, 2014 29.41 32.74 29.10 31.66 3,550,304 +3.22(+11.33%)
Oct 22, 2014 29.34 29.53 28.41 28.44 1,560,921 -0.80(-2.75%)
Oct 21, 2014 28.48 29.30 28.28 29.24 1,514,496 +0.96(+3.40%)
Oct 20, 2014 27.19 28.38 27.19 28.28 967,385 +0.92(+3.37%)
Oct 17, 2014 27.75 27.82 27.21 27.36 660,331 -0.02(-0.09%)
Oct 16, 2014 26.30 27.54 26.30 27.38 1,001,953 +0.57(+2.12%)
Oct 15, 2014 26.12 27.10 26.03 26.82 1,136,208 +0.57(+2.16%)
Oct 14, 2014 26.26 26.74 26.09 26.25 1,259,896 +0.20(+0.79%)
Oct 13, 2014 26.36 26.96 26.04 26.04 741,890 -0.47(-1.78%)
Oct 10, 2014 26.93 27.09 26.48 26.52 1,061,426 -0.39(-1.46%)
Oct 09, 2014 27.94 28.00 26.91 26.91 763,613 -1.09(-3.88%)
Oct 08, 2014 27.78 28.07 27.28 28.00 1,013,258 +0.10(+0.37%)
Oct 07, 2014 28.32 28.33 27.88 27.89 1,042,587 -0.53(-1.86%)
Oct 06, 2014 28.52 28.57 28.00 28.42 1,258,038 +0.17(+0.61%)
Oct 03, 2014 28.15 28.41 28.03 28.25 1,508,421 +0.35(+1.27%)
Oct 02, 2014 27.49 28.21 27.19 27.89 1,039,272 +0.50(+1.81%)
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.