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 (%)
Aug 31, 2018 66.35 66.35 66.35 0 -0.40(-0.60%)
Aug 30, 2018 67.10 67.40 66.70 66.75 7,269 -0.47(-0.70%)
Aug 29, 2018 67.25 67.46 67.14 67.22 5,500 -0.03(-0.04%)
Aug 28, 2018 67.26 67.32 66.68 67.25 4,742 +0.29(+0.43%)
Aug 27, 2018 67.21 67.38 66.86 66.96 5,972 +0.22(+0.33%)
Aug 24, 2018 66.45 66.74 65.77 66.74 7,272 +0.72(+1.09%)
Aug 23, 2018 66.30 66.74 65.78 66.02 12,029 -0.07(-0.11%)
Aug 22, 2018 66.65 66.88 65.99 66.09 6,400 -0.46(-0.69%)
Aug 21, 2018 65.44 66.67 65.44 66.55 11,426 +0.76(+1.16%)
Aug 20, 2018 66.21 66.33 65.69 65.79 17,816 -0.21(-0.32%)
Aug 17, 2018 65.88 67.84 65.87 66.00 22,664 -0.34(-0.51%)
Aug 16, 2018 65.87 66.59 65.73 66.34 15,983 +0.68(+1.04%)
Aug 15, 2018 66.00 66.40 65.52 65.66 6,793 -0.40(-0.61%)
Aug 14, 2018 65.36 66.14 65.32 66.06 11,450 +0.74(+1.13%)
Aug 13, 2018 65.50 65.77 65.03 65.32 9,768 +0.13(+0.20%)
Aug 10, 2018 65.10 65.28 65.03 65.19 6,115 +0.14(+0.22%)
Aug 09, 2018 65.66 65.66 64.84 65.05 9,416 +0.25(+0.39%)
Aug 08, 2018 65.00 65.29 64.66 64.80 7,847 -0.25(-0.38%)
Aug 07, 2018 65.00 65.72 65.00 65.05 15,508 +0.19(+0.29%)
Aug 03, 2018 64.86 64.86 64.86 0 +1.67(+2.64%)
Aug 02, 2018 63.16 63.55 62.37 63.19 26,301 -0.43(-0.68%)
Aug 01, 2018 60.32 63.87 59.21 63.62 69,952 +0.89(+1.42%)
Jul 31, 2018 62.26 62.84 61.74 62.73 14,098 +0.10(+0.16%)
Jul 30, 2018 62.72 63.22 62.47 62.63 14,047 +0.36(+0.58%)
Jul 27, 2018 62.68 62.81 62.27 62.27 14,062 -0.42(-0.67%)
Jul 26, 2018 62.48 62.72 62.32 62.69 9,090 +0.69(+1.11%)
Jul 25, 2018 62.24 62.24 61.67 62.00 8,435 -0.79(-1.26%)
Jul 24, 2018 63.12 63.19 62.58 62.79 8,989 -0.26(-0.41%)
Jul 23, 2018 62.84 63.15 61.93 63.05 20,435 +0.16(+0.25%)
Jul 20, 2018 64.10 64.10 62.62 62.89 11,355 -1.59(-2.47%)
Jul 19, 2018 63.53 64.48 63.49 64.48 14,478 +1.41(+2.24%)
Jul 18, 2018 63.90 64.00 62.72 63.07 10,547 -0.73(-1.14%)
Jul 17, 2018 62.92 64.15 62.92 63.80 11,517 +0.59(+0.93%)
Jul 16, 2018 63.30 64.04 62.85 63.21 14,492 -0.28(-0.44%)
Jul 13, 2018 63.35 63.49 9,784 +0.42(+0.67%)
Jul 12, 2018 63.06 63.46 63.06 63.07 6,902 -0.31(-0.49%)
Jul 11, 2018 63.02 63.81 62.72 63.38 17,913 +0.18(+0.28%)
Jul 10, 2018 63.36 63.74 62.53 63.20 24,092 +0.04(+0.06%)
Jul 09, 2018 62.80 63.37 62.58 63.16 22,560 +0.56(+0.89%)
Jul 06, 2018 62.32 63.26 62.32 62.60 18,490 +0.00(+0.00%)
Jul 05, 2018 61.68 62.62 61.37 62.60 21,617 +1.10(+1.79%)
Jul 04, 2018 61.53 61.53 61.50 61.50 673 -0.73(-1.17%)
Jul 03, 2018 62.29 62.54 61.86 62.23 9,975 -0.17(-0.27%)
Jun 29, 2018 62.40 62.40 62.40 0 -0.64(-1.02%)
Jun 28, 2018 62.79 63.20 62.25 63.04 12,218 -0.50(-0.79%)
Jun 27, 2018 63.76 63.89 63.15 63.54 19,574 -0.42(-0.66%)
Jun 26, 2018 63.23 64.68 63.23 63.96 19,225 +0.58(+0.92%)
Jun 25, 2018 62.74 63.38 61.43 63.38 14,751 +1.04(+1.67%)
Jun 22, 2018 62.03 62.70 61.91 62.34 10,204 +0.59(+0.96%)
Jun 21, 2018 61.44 61.93 61.25 61.75 15,320 -0.60(-0.96%)
Jun 20, 2018 63.02 63.02 62.32 62.35 15,079 -1.17(-1.84%)
Jun 19, 2018 63.65 64.08 63.31 63.52 28,550 +0.31(+0.49%)
Jun 18, 2018 62.23 63.31 62.09 63.21 42,792 +0.79(+1.27%)
Jun 15, 2018 62.40 61.42 62.42 12,909 +0.02(+0.03%)
Jun 14, 2018 62.71 62.94 62.38 62.40 13,616 -0.22(-0.35%)
Jun 13, 2018 63.78 63.78 62.16 62.62 24,099 -1.13(-1.77%)
Jun 12, 2018 63.75 63.98 63.60 63.75 13,878 -0.08(-0.13%)
Jun 11, 2018 63.88 64.86 63.80 63.83 18,796 +0.42(+0.66%)
Jun 08, 2018 63.16 64.54 62.95 63.41 17,946 +0.21(+0.33%)
Jun 07, 2018 63.04 63.24 63.01 63.20 7,310 -0.05(-0.08%)
Jun 06, 2018 63.25 63.25 8,820 +0.41(+0.65%)
Jun 05, 2018 62.85 63.51 62.79 62.84 14,867 +0.07(+0.11%)
Jun 04, 2018 62.62 62.82 62.10 62.77 9,848 +0.38(+0.61%)
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.