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 (%)
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%)
Jan 02, 2014 100.09 100.17 99.55 100.10 3,228 -0.12(-0.12%)
Dec 31, 2013 100.22 100.22 100.22 0 -1.18(-1.16%)
Dec 30, 2013 103.00 103.21 101.03 101.40 3,830 -1.27(-1.24%)
Dec 27, 2013 101.20 102.71 101.20 102.67 4,313 +2.04(+2.03%)
Dec 24, 2013 100.63 100.63 100.63 0 +0.35(+0.35%)
Dec 23, 2013 97.63 100.79 97.63 100.28 5,272 +2.76(+2.83%)
Dec 20, 2013 98.33 99.46 97.52 97.52 4,121 -0.63(-0.64%)
Dec 19, 2013 97.90 99.02 97.89 98.15 6,161 +0.14(+0.14%)
Dec 18, 2013 97.00 98.01 96.27 98.01 5,687 +1.60(+1.66%)
Dec 17, 2013 94.54 96.59 94.54 96.41 6,973 +1.12(+1.18%)
Dec 16, 2013 95.50 96.18 94.66 95.29 6,543 +1.10(+1.17%)
Dec 13, 2013 92.45 94.32 92.45 94.19 3,180 +1.74(+1.88%)
Dec 12, 2013 92.05 92.70 92.05 92.45 6,515 -0.05(-0.05%)
Dec 11, 2013 94.68 94.68 92.40 92.50 11,318 -3.52(-3.67%)
Dec 10, 2013 95.82 96.91 95.50 96.02 15,203 -0.33(-0.34%)
Dec 09, 2013 95.96 96.53 95.33 96.35 11,753 +0.95(+1.00%)
Dec 06, 2013 95.00 95.86 95.00 95.40 12,280 +0.67(+0.71%)
Dec 05, 2013 93.99 95.17 93.83 94.73 14,700 +1.49(+1.60%)
Dec 04, 2013 92.36 93.52 92.36 93.24 7,049 +1.66(+1.81%)
Dec 03, 2013 90.99 91.58 90.86 91.58 5,284 +0.72(+0.79%)
Dec 02, 2013 90.78 91.31 90.78 90.86 8,091 +0.05(+0.06%)
Nov 29, 2013 91.50 92.00 90.00 90.81 5,059 -0.71(-0.78%)
Nov 28, 2013 91.51 92.00 91.51 91.52 636 -0.12(-0.13%)
Nov 27, 2013 91.63 92.01 90.61 91.64 4,220 +0.32(+0.35%)
Nov 26, 2013 92.61 92.61 90.95 91.32 2,498 -0.93(-1.01%)
Nov 25, 2013 92.57 92.67 91.97 92.25 6,375 +0.07(+0.08%)
Nov 22, 2013 92.16 92.62 92.12 92.18 9,470 -0.10(-0.11%)
Nov 21, 2013 90.16 92.62 90.00 92.28 10,170 +2.64(+2.95%)
Nov 20, 2013 88.32 90.39 88.32 89.64 8,222 +0.98(+1.11%)
Nov 19, 2013 89.50 90.63 88.45 88.66 10,541 -0.46(-0.52%)
Nov 18, 2013 89.63 89.67 88.78 89.12 3,867 -0.50(-0.56%)
Nov 15, 2013 89.75 89.79 89.36 89.62 9,033 -0.20(-0.22%)
Nov 14, 2013 89.56 90.38 89.38 89.82 6,246 +0.72(+0.81%)
Nov 12, 2013 89.81 90.10 88.74 89.10 4,600 -1.16(-1.29%)
Nov 11, 2013 89.70 90.31 89.70 90.26 5,123 +0.63(+0.70%)
Nov 08, 2013 88.19 89.63 88.00 89.63 12,699 +2.10(+2.40%)
Nov 07, 2013 88.00 89.15 87.36 87.53 8,076 -0.65(-0.74%)
Nov 06, 2013 88.11 88.52 88.03 88.18 6,359 -0.46(-0.52%)
Nov 05, 2013 89.18 89.18 87.69 88.64 5,762 -0.93(-1.04%)
Nov 04, 2013 88.16 89.65 88.15 89.57 8,433 +1.22(+1.38%)
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.