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 (%)
Nov 30, 2016 38.95 39.40 38.77 39.27 520,498 +0.59(+1.53%)
Nov 29, 2016 38.44 38.78 38.32 38.68 247,054 +0.05(+0.13%)
Nov 28, 2016 38.60 38.95 38.42 38.63 293,738 -0.05(-0.13%)
Nov 25, 2016 39.19 39.19 38.57 38.68 239,712 -0.74(-1.88%)
Nov 23, 2016 39.42 39.42 39.42 0 -0.29(-0.73%)
Nov 22, 2016 39.66 39.87 39.50 39.71 507,324 +0.32(+0.81%)
Nov 21, 2016 39.14 39.53 39.06 39.39 349,714 +0.43(+1.10%)
Nov 18, 2016 38.29 39.03 38.26 38.96 437,621 +0.64(+1.67%)
Nov 17, 2016 37.85 38.51 37.79 38.32 389,003 +0.57(+1.51%)
Nov 16, 2016 38.29 38.43 37.57 37.75 314,032 -0.59(-1.54%)
Nov 15, 2016 37.75 38.35 37.51 38.34 361,342 +0.45(+1.19%)
Nov 14, 2016 36.96 38.10 36.71 37.89 667,172 +1.38(+3.78%)
Nov 11, 2016 36.00 36.52 35.78 36.51 438,874 +0.51(+1.42%)
Nov 10, 2016 35.75 36.44 35.75 36.00 416,716 +0.44(+1.24%)
Nov 09, 2016 34.08 35.76 34.01 35.56 433,685 +1.26(+3.67%)
Nov 08, 2016 34.18 34.48 33.98 34.30 492,339 +0.05(+0.15%)
Nov 07, 2016 34.66 34.96 34.04 34.25 555,310 -0.05(-0.15%)
Nov 04, 2016 34.31 34.92 34.27 34.30 397,652 -0.05(-0.15%)
Nov 03, 2016 34.32 34.60 34.06 34.35 375,478 +0.03(+0.09%)
Nov 02, 2016 34.75 34.90 34.32 34.32 483,167 -0.46(-1.32%)
Nov 01, 2016 36.01 36.10 34.68 34.78 540,022 -1.17(-3.25%)
Oct 31, 2016 36.07 36.08 35.75 35.95 547,376 -0.18(-0.50%)
Oct 28, 2016 36.43 36.65 36.09 36.13 386,279 -0.23(-0.63%)
Oct 27, 2016 36.65 36.72 35.65 36.36 565,774 +0.27(+0.75%)
Oct 26, 2016 36.30 36.54 35.92 36.09 726,057 -0.35(-0.96%)
Oct 25, 2016 36.56 36.73 36.05 36.44 820,123 -0.06(-0.16%)
Oct 24, 2016 37.08 37.08 36.13 36.50 424,337 -0.14(-0.38%)
Oct 21, 2016 36.86 37.01 36.47 36.64 499,580 -0.46(-1.24%)
Oct 20, 2016 37.40 37.75 37.06 37.10 426,403 -0.42(-1.12%)
Oct 19, 2016 37.66 37.72 37.37 37.52 276,942 +0.05(+0.13%)
Oct 18, 2016 37.72 37.88 37.19 37.47 263,617 +0.28(+0.75%)
Oct 17, 2016 37.24 37.52 37.14 37.19 288,823 -0.15(-0.40%)
Oct 14, 2016 36.98 37.59 36.92 37.34 229,596 +0.67(+1.83%)
Oct 13, 2016 37.01 37.01 36.41 36.67 400,633 -0.68(-1.82%)
Oct 12, 2016 37.76 37.85 37.34 37.35 343,094 -0.28(-0.74%)
Oct 11, 2016 38.20 38.22 37.49 37.63 438,423 -0.63(-1.65%)
Oct 10, 2016 38.11 38.62 38.04 38.26 277,081 +0.46(+1.22%)
Oct 07, 2016 38.47 38.47 37.61 37.80 475,360 -0.55(-1.43%)
Oct 06, 2016 37.62 38.57 37.62 38.35 479,325 +0.59(+1.56%)
Oct 05, 2016 37.95 37.95 37.51 37.76 533,772 +0.26(+0.69%)
Oct 04, 2016 37.52 38.02 37.41 37.50 684,568 +0.12(+0.32%)
Oct 03, 2016 37.43 37.59 37.00 37.38 932,449 +0.25(+0.67%)
Sep 30, 2016 36.85 37.33 36.70 37.13 386,322 +0.44(+1.20%)
Sep 29, 2016 36.49 37.21 36.49 36.69 497,153 -0.46(-1.24%)
Sep 28, 2016 36.70 37.22 36.29 37.15 538,446 +0.64(+1.75%)
Sep 27, 2016 36.50 36.79 36.21 36.51 719,598 -0.09(-0.25%)
Sep 26, 2016 36.68 36.94 36.56 36.60 552,354 -0.37(-1.00%)
Sep 23, 2016 37.51 37.62 36.97 36.97 465,113 -0.53(-1.41%)
Sep 22, 2016 37.02 37.63 37.00 37.50 593,241 +0.84(+2.29%)
Sep 21, 2016 36.10 36.69 35.96 36.66 508,458 +0.87(+2.43%)
Sep 20, 2016 35.97 36.13 35.73 35.79 413,626 +0.03(+0.08%)
Sep 19, 2016 35.71 36.04 35.42 35.76 317,394 +0.38(+1.07%)
Sep 16, 2016 35.53 35.62 35.22 35.38 474,463 -0.24(-0.67%)
Sep 15, 2016 35.35 35.74 35.34 35.62 352,442 +0.15(+0.42%)
Sep 14, 2016 35.58 35.72 35.27 35.47 460,106 -0.13(-0.37%)
Sep 13, 2016 35.42 35.68 35.01 35.60 634,624 -0.13(-0.36%)
Sep 12, 2016 35.11 35.86 35.01 35.73 446,804 +0.43(+1.22%)
Sep 09, 2016 36.57 36.58 35.28 35.30 756,656 -1.55(-4.21%)
Sep 08, 2016 37.69 37.69 36.85 36.85 716,285 -1.10(-2.90%)
Sep 07, 2016 38.43 38.48 37.84 37.95 574,527 -0.54(-1.40%)
Sep 06, 2016 38.41 38.94 38.08 38.49 326,359 +0.20(+0.52%)
Sep 02, 2016 38.19 38.29 38.29 38.29 568,900 +0.39(+1.03%)
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.