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 (%)
Oct 31, 2019 48.46 48.54 47.25 48.07 46,182 -0.34(-0.70%)
Oct 30, 2019 47.64 48.49 47.64 48.41 38,354 -0.27(-0.55%)
Oct 29, 2019 49.35 49.35 48.15 48.68 52,652 -0.54(-1.10%)
Oct 28, 2019 50.01 50.99 49.00 49.22 67,779 -0.23(-0.47%)
Oct 25, 2019 48.47 53.13 48.47 49.45 126,157 +2.55(+5.44%)
Oct 24, 2019 46.76 46.97 45.82 46.90 74,530 +0.25(+0.54%)
Oct 23, 2019 46.17 46.88 45.50 46.65 34,273 +0.85(+1.86%)
Oct 22, 2019 45.51 46.20 45.31 45.80 32,035 +0.46(+1.01%)
Oct 21, 2019 45.27 46.28 45.19 45.34 30,267 +0.20(+0.44%)
Oct 18, 2019 44.91 45.32 44.75 45.14 19,761 +0.09(+0.20%)
Oct 17, 2019 45.34 45.57 44.84 45.05 22,920 -0.31(-0.68%)
Oct 16, 2019 45.10 45.79 44.90 45.36 32,955 +0.20(+0.44%)
Oct 15, 2019 46.34 46.34 45.16 45.16 36,810 -1.22(-2.63%)
Oct 11, 2019 46.38 46.38 46.38 0 +1.25(+2.77%)
Oct 10, 2019 44.65 45.65 44.65 45.13 41,968 +0.66(+1.48%)
Oct 09, 2019 43.60 44.80 43.59 44.47 39,458 +1.37(+3.18%)
Oct 08, 2019 44.73 44.73 43.10 43.10 53,579 -2.22(-4.90%)
Oct 07, 2019 45.65 45.67 44.95 45.32 28,919 -0.34(-0.74%)
Oct 04, 2019 46.26 46.55 44.95 45.66 28,066 -0.01(-0.02%)
Oct 03, 2019 44.46 46.26 44.36 45.67 52,550 +1.49(+3.37%)
Oct 02, 2019 44.38 44.38 43.68 44.18 41,975 -0.27(-0.61%)
Oct 01, 2019 46.91 47.66 44.29 44.45 61,841 -3.00(-6.32%)
Sep 30, 2019 47.30 47.55 46.97 47.45 34,888 +0.41(+0.87%)
Sep 27, 2019 46.47 47.29 46.46 47.04 40,735 +0.74(+1.60%)
Sep 26, 2019 46.39 46.45 45.85 46.30 27,639 +0.00(+0.00%)
Sep 25, 2019 44.85 46.32 44.85 46.30 41,052 +1.48(+3.30%)
Sep 24, 2019 46.98 46.98 44.77 44.82 45,739 -1.64(-3.53%)
Sep 23, 2019 45.61 46.81 45.17 46.46 40,824 +0.77(+1.69%)
Sep 20, 2019 45.86 46.79 45.58 45.69 48,913 +0.31(+0.68%)
Sep 19, 2019 46.58 46.58 45.33 45.38 34,163 -0.75(-1.63%)
Sep 18, 2019 46.72 46.72 46.07 46.13 27,652 -0.59(-1.26%)
Sep 17, 2019 47.07 47.07 45.97 46.72 42,729 -0.57(-1.21%)
Sep 16, 2019 47.93 48.00 46.99 47.29 36,867 -0.63(-1.31%)
Sep 13, 2019 47.49 48.48 47.49 47.92 41,444 +0.76(+1.61%)
Sep 12, 2019 47.04 47.37 46.33 47.16 41,883 -0.05(-0.11%)
Sep 11, 2019 46.80 47.40 45.68 47.21 46,918 +0.52(+1.11%)
Sep 10, 2019 45.47 46.69 45.35 46.69 42,751 +1.73(+3.85%)
Sep 09, 2019 44.87 45.15 44.50 44.96 39,439 +0.65(+1.47%)
Sep 06, 2019 44.44 44.68 44.06 44.31 31,986 -0.47(-1.05%)
Sep 05, 2019 44.07 45.13 44.07 44.78 37,242 +1.26(+2.90%)
Sep 04, 2019 43.80 44.09 43.19 43.52 38,592 +0.26(+0.60%)
Sep 03, 2019 43.66 43.77 42.86 43.26 24,252 -0.55(-1.26%)
Aug 30, 2019 43.81 43.81 43.81 0 -0.42(-0.95%)
Aug 29, 2019 43.63 44.41 43.63 44.23 45,201 +1.13(+2.62%)
Aug 28, 2019 42.23 43.56 42.23 43.10 40,778 +0.59(+1.39%)
Aug 27, 2019 43.51 43.68 42.39 42.51 37,554 -0.65(-1.51%)
Aug 26, 2019 43.06 43.70 43.01 43.16 38,392 +0.71(+1.67%)
Aug 23, 2019 44.17 44.17 42.38 42.45 44,808 -1.83(-4.13%)
Aug 22, 2019 44.53 44.76 44.19 44.28 21,530 -0.21(-0.47%)
Aug 21, 2019 44.98 45.00 44.21 44.49 26,261 +0.20(+0.45%)
Aug 20, 2019 45.35 45.35 44.22 44.29 36,545 -0.89(-1.97%)
Aug 19, 2019 45.81 45.81 44.93 45.18 43,842 +0.54(+1.21%)
Aug 16, 2019 44.62 44.79 44.15 44.64 47,859 +0.40(+0.90%)
Aug 15, 2019 45.17 45.39 44.24 44.24 35,176 -0.90(-1.99%)
Aug 14, 2019 46.34 46.34 44.93 45.14 50,191 -1.46(-3.13%)
Aug 13, 2019 46.30 47.71 46.01 46.60 62,113 +0.30(+0.65%)
Aug 12, 2019 46.93 46.93 46.04 46.30 39,858 -0.61(-1.30%)
Aug 09, 2019 48.45 48.45 46.63 46.91 44,045 -1.93(-3.95%)
Aug 08, 2019 48.27 48.97 47.89 48.84 31,058 +1.11(+2.33%)
Aug 07, 2019 47.13 48.00 47.02 47.73 71,527 +0.04(+0.08%)
Aug 06, 2019 47.57 47.97 46.75 47.69 100,554 +0.17(+0.36%)
Aug 02, 2019 47.52 47.52 47.52 0 -2.31(-4.64%)
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.