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 (%)
May 31, 2016 32.62 32.67 31.98 32.31 811,023 -0.20(-0.62%)
May 27, 2016 32.10 32.51 32.51 32.51 546,846 +0.32(+0.99%)
May 26, 2016 32.21 32.40 32.02 32.19 375,413 +0.18(+0.55%)
May 25, 2016 32.14 32.39 32.01 32.01 504,196 -0.08(-0.23%)
May 24, 2016 31.84 32.34 31.80 32.09 599,270 +0.39(+1.24%)
May 23, 2016 31.77 32.01 31.49 31.70 436,206 -0.08(-0.24%)
May 20, 2016 31.06 31.78 31.06 31.77 779,498 +0.86(+2.79%)
May 19, 2016 30.57 30.97 30.37 30.91 408,442 +0.08(+0.24%)
May 18, 2016 31.18 31.54 30.76 30.83 469,973 -0.36(-1.15%)
May 17, 2016 31.35 31.60 31.08 31.19 488,568 -0.30(-0.96%)
May 16, 2016 31.36 31.85 31.04 31.49 429,521 +0.38(+1.21%)
May 13, 2016 31.33 31.48 30.92 31.12 542,695 -0.40(-1.27%)
May 12, 2016 32.12 32.16 31.28 31.52 534,537 -0.21(-0.66%)
May 11, 2016 31.37 32.16 31.33 31.73 590,241 +0.38(+1.20%)
May 10, 2016 31.07 31.44 31.01 31.35 412,714 +0.42(+1.35%)
May 09, 2016 31.18 31.34 30.65 30.93 713,768 -0.43(-1.36%)
May 06, 2016 30.70 31.52 30.57 31.36 1,038,039 +0.55(+1.79%)
May 05, 2016 31.27 31.43 30.81 30.81 453,484 -0.33(-1.07%)
May 04, 2016 31.14 31.28 30.74 31.14 674,375 -0.04(-0.13%)
May 03, 2016 32.19 32.47 30.77 31.19 796,166 -1.28(-3.94%)
May 02, 2016 32.60 32.66 32.08 32.46 1,775,515 +0.16(+0.49%)
Apr 29, 2016 32.76 32.89 31.91 32.31 1,123,668 -0.41(-1.25%)
Apr 28, 2016 34.85 35.05 32.63 32.72 1,638,370 -2.21(-6.32%)
Apr 27, 2016 34.45 34.96 34.37 34.92 1,126,572 +0.56(+1.63%)
Apr 26, 2016 33.43 34.40 33.43 34.36 890,774 +1.01(+3.03%)
Apr 25, 2016 33.74 34.00 33.02 33.35 902,182 -0.69(-2.04%)
Apr 22, 2016 33.42 34.08 33.42 34.04 845,180 +0.66(+1.98%)
Apr 21, 2016 34.25 34.68 33.38 33.38 1,320,111 -1.05(-3.04%)
Apr 20, 2016 35.11 35.35 34.41 34.43 1,038,537 -0.79(-2.26%)
Apr 19, 2016 35.19 35.91 34.96 35.22 631,333 +0.03(+0.09%)
Apr 18, 2016 34.41 35.22 34.41 35.19 692,554 +0.44(+1.28%)
Apr 15, 2016 35.03 35.21 34.48 34.75 995,201 -0.94(-2.62%)
Apr 14, 2016 35.42 35.70 35.37 35.68 476,969 +0.30(+0.85%)
Apr 13, 2016 34.37 35.58 34.32 35.38 884,254 +1.13(+3.29%)
Apr 12, 2016 33.88 34.32 33.70 34.25 529,326 +0.59(+1.74%)
Apr 11, 2016 33.37 33.99 32.86 33.67 499,039 +0.08(+0.25%)
Apr 08, 2016 33.40 33.71 33.18 33.58 557,598 +0.51(+1.54%)
Apr 07, 2016 33.48 33.87 32.92 33.07 863,426 -0.43(-1.27%)
Apr 06, 2016 32.85 33.55 32.82 33.50 903,387 -0.03(-0.10%)
Apr 05, 2016 33.54 33.95 33.38 33.53 627,557 -0.46(-1.35%)
Apr 04, 2016 34.30 34.53 33.91 33.99 813,291 -0.31(-0.90%)
Apr 01, 2016 33.64 34.31 33.15 34.30 1,271,266 +0.44(+1.31%)
Mar 31, 2016 33.10 34.05 32.61 33.86 2,826,636 +1.80(+5.61%)
Mar 30, 2016 31.94 32.20 31.32 32.06 1,286,744 +0.36(+1.15%)
Mar 29, 2016 30.95 31.71 30.81 31.70 621,108 +0.69(+2.21%)
Mar 28, 2016 30.96 31.24 30.75 31.01 512,827 +0.07(+0.24%)
Mar 24, 2016 30.57 30.94 30.94 30.94 337,548 +0.18(+0.59%)
Mar 23, 2016 31.03 31.19 30.56 30.76 461,304 -0.38(-1.22%)
Mar 22, 2016 30.91 31.35 30.83 31.14 469,959 +0.06(+0.19%)
Mar 21, 2016 30.95 31.38 30.88 31.08 454,832 +0.13(+0.43%)
Mar 18, 2016 31.11 31.23 30.43 30.95 1,656,476 -0.26(-0.85%)
Mar 17, 2016 30.66 31.38 30.54 31.21 518,657 +0.55(+1.78%)
Mar 16, 2016 29.81 30.69 29.77 30.66 536,461 +0.86(+2.89%)
Mar 15, 2016 30.04 30.09 29.60 29.80 372,689 -0.35(-1.15%)
Mar 14, 2016 30.56 30.96 30.06 30.15 486,627 -0.48(-1.57%)
Mar 11, 2016 30.14 30.79 29.85 30.63 629,850 +0.94(+3.18%)
Mar 10, 2016 29.64 29.81 29.18 29.69 472,992 +0.00(+0.00%)
Mar 09, 2016 29.37 29.85 29.08 29.69 647,067 +0.59(+2.02%)
Mar 08, 2016 30.08 30.17 29.03 29.10 914,552 -1.34(-4.40%)
Mar 07, 2016 30.20 30.73 30.07 30.44 522,727 +0.17(+0.55%)
Mar 04, 2016 29.42 30.44 29.42 30.28 883,551 +0.74(+2.52%)
Mar 03, 2016 29.26 29.65 29.08 29.53 615,896 +0.32(+1.10%)
Mar 02, 2016 28.83 29.30 28.70 29.21 702,768 +0.23(+0.80%)
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.