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 (%)
Sep 30, 2014 40.01 40.20 39.16 39.32 21,551 -0.76(-1.90%)
Sep 29, 2014 40.79 40.79 40.07 40.08 20,978 -0.75(-1.84%)
Sep 26, 2014 40.40 40.92 40.40 40.83 7,730 +0.35(+0.86%)
Sep 25, 2014 41.18 41.18 40.03 40.48 16,044 -0.74(-1.80%)
Sep 24, 2014 41.28 41.30 40.99 41.22 10,085 +0.30(+0.73%)
Sep 23, 2014 40.60 41.32 40.60 40.92 13,498 +0.06(+0.15%)
Sep 22, 2014 41.39 41.45 40.62 40.86 14,372 -0.44(-1.07%)
Sep 19, 2014 42.00 42.12 41.01 41.30 29,275 -0.53(-1.27%)
Sep 18, 2014 42.00 42.09 41.68 41.83 15,034 -0.02(-0.05%)
Sep 17, 2014 41.94 42.05 41.55 41.85 18,777 +0.04(+0.10%)
Sep 16, 2014 41.47 42.30 41.23 41.81 39,660 +0.11(+0.26%)
Sep 15, 2014 40.91 42.35 40.90 41.70 31,624 +0.99(+2.43%)
Sep 12, 2014 41.19 41.19 40.50 40.71 13,936 -0.27(-0.66%)
Sep 11, 2014 40.50 41.25 40.45 40.98 14,980 +0.54(+1.34%)
Sep 10, 2014 40.81 40.81 40.36 40.44 20,847 -0.37(-0.91%)
Sep 09, 2014 41.80 41.80 40.70 40.81 32,197 -1.19(-2.83%)
Sep 08, 2014 41.91 42.15 41.58 42.00 58,420 +0.23(+0.55%)
Sep 05, 2014 41.99 41.45 41.77 10,321 +0.22(+0.53%)
Sep 04, 2014 41.60 42.09 41.60 41.55 42,417 +0.52(+1.27%)
Sep 03, 2014 41.40 41.55 40.89 41.03 34,981 -0.36(-0.87%)
Sep 02, 2014 40.95 41.31 40.64 41.39 66,054 +0.75(+1.85%)
Aug 29, 2014 40.64 40.64 40.64 0 +0.19(+0.47%)
Aug 28, 2014 40.60 40.70 40.36 40.45 26,363 -0.15(-0.37%)
Aug 27, 2014 41.31 41.37 40.60 40.60 23,238 -0.49(-1.19%)
Aug 26, 2014 41.32 40.87 41.09 22,009 +0.16(+0.39%)
Aug 25, 2014 40.73 41.01 40.59 40.93 15,911 +0.49(+1.21%)
Aug 22, 2014 40.64 40.44 27,230 +0.18(+0.45%)
Aug 21, 2014 40.00 40.33 40.00 40.26 46,765 +0.46(+1.16%)
Aug 20, 2014 41.50 41.50 39.43 39.80 66,626 -1.62(-3.91%)
Aug 19, 2014 40.20 42.24 40.20 41.42 34,343 +1.73(+4.36%)
Aug 18, 2014 39.75 39.85 39.54 39.69 15,349 +0.31(+0.79%)
Aug 15, 2014 39.71 39.91 39.26 39.38 33,256 -0.10(-0.25%)
Aug 14, 2014 39.35 39.70 39.02 39.48 16,289 +0.36(+0.92%)
Aug 13, 2014 39.30 39.30 38.76 39.12 18,958 +0.12(+0.31%)
Aug 12, 2014 38.71 39.31 38.71 39.00 13,354 +0.31(+0.80%)
Aug 11, 2014 39.29 39.34 38.66 38.69 23,337 -0.36(-0.92%)
Aug 08, 2014 38.85 39.28 38.62 39.05 9,665 +0.55(+1.43%)
Aug 07, 2014 39.92 39.92 38.44 38.50 40,625 -1.04(-2.63%)
Aug 06, 2014 39.25 39.79 39.25 39.54 9,132 +0.06(+0.15%)
Aug 05, 2014 39.45 39.95 39.44 39.48 10,166 +0.03(+0.08%)
Aug 01, 2014 39.45 39.45 39.45 0 +0.11(+0.28%)
Jul 31, 2014 39.47 39.60 39.11 39.34 44,557 -0.65(-1.63%)
Jul 30, 2014 41.00 41.13 39.52 39.99 70,300 -1.14(-2.77%)
Jul 29, 2014 42.00 42.00 41.13 41.13 22,909 -0.60(-1.44%)
Jul 28, 2014 41.99 41.99 41.52 41.73 29,826 +0.05(+0.12%)
Jul 25, 2014 41.54 41.94 40.77 41.68 59,017 +0.13(+0.31%)
Jul 24, 2014 44.50 44.63 40.00 41.55 176,310 -3.39(-7.54%)
Jul 23, 2014 43.80 44.94 43.62 44.94 63,212 +1.32(+3.03%)
Jul 22, 2014 43.35 43.98 43.35 43.62 15,087 +0.27(+0.62%)
Jul 21, 2014 43.68 43.81 43.11 43.35 53,050 -0.33(-0.76%)
Jul 18, 2014 43.60 43.89 43.59 43.68 11,149 +0.58(+1.35%)
Jul 17, 2014 43.10 43.32 42.86 43.10 15,243 -0.50(-1.15%)
Jul 16, 2014 43.70 43.80 43.35 43.60 14,377 +0.16(+0.37%)
Jul 15, 2014 45.03 45.03 43.40 43.44 29,394 -1.63(-3.62%)
Jul 14, 2014 45.35 45.63 44.79 45.07 7,722 -0.07(-0.16%)
Jul 11, 2014 45.29 45.81 45.10 45.14 20,790 +0.20(+0.45%)
Jul 10, 2014 44.64 45.06 44.35 44.94 13,735 +0.19(+0.42%)
Jul 09, 2014 44.22 44.88 44.22 44.75 17,513 +0.48(+1.08%)
Jul 08, 2014 44.98 44.98 44.15 44.27 17,800 -0.65(-1.45%)
Jul 07, 2014 46.05 46.05 44.41 44.92 34,214 -1.58(-3.40%)
Jul 04, 2014 45.99 46.50 45.99 46.50 9,414 +0.61(+1.33%)
Jul 03, 2014 45.11 46.05 44.92 45.89 30,661 +0.93(+2.07%)
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.