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 29, 2019 36.71 36.82 36.10 36.10 294,410 -0.77(-2.10%)
Nov 27, 2019 37.45 37.45 36.75 36.88 446,371 -0.31(-0.83%)
Nov 26, 2019 36.75 37.23 36.54 37.19 534,521 +0.25(+0.68%)
Nov 25, 2019 36.21 37.13 36.09 36.93 591,952 +0.66(+1.81%)
Nov 22, 2019 35.83 36.44 35.70 36.28 691,265 +0.59(+1.65%)
Nov 21, 2019 35.98 36.12 35.56 35.69 858,376 -0.22(-0.62%)
Nov 20, 2019 36.51 36.59 35.83 35.91 893,768 -0.88(-2.39%)
Nov 19, 2019 37.35 37.37 36.74 36.79 636,343 -0.52(-1.40%)
Nov 18, 2019 37.00 37.47 36.62 37.31 473,073 +0.24(+0.65%)
Nov 15, 2019 36.96 37.15 36.69 37.07 1,560,542 +0.20(+0.55%)
Nov 14, 2019 36.91 37.11 36.76 36.87 622,747 -0.08(-0.21%)
Nov 13, 2019 36.72 37.12 36.48 36.94 629,971 -0.13(-0.34%)
Nov 12, 2019 37.06 37.36 36.88 37.07 1,189,099 -0.15(-0.39%)
Nov 11, 2019 37.02 37.71 37.02 37.21 680,278 -0.26(-0.70%)
Nov 08, 2019 38.01 38.06 37.31 37.48 679,480 -0.73(-1.90%)
Nov 07, 2019 37.73 38.26 37.40 38.20 710,327 +1.15(+3.11%)
Nov 06, 2019 36.65 37.39 36.53 37.05 619,744 +0.26(+0.71%)
Nov 05, 2019 35.98 36.84 35.87 36.79 735,133 +1.06(+2.98%)
Nov 04, 2019 35.92 36.06 35.68 35.72 611,009 -0.01(-0.03%)
Nov 01, 2019 35.49 35.84 35.34 35.73 581,998 +0.53(+1.51%)
Oct 31, 2019 35.61 35.68 34.72 35.20 1,071,994 -0.38(-1.06%)
Oct 30, 2019 35.68 35.83 35.22 35.58 629,101 -0.34(-0.94%)
Oct 29, 2019 36.17 36.47 35.64 35.92 763,383 -0.51(-1.41%)
Oct 28, 2019 36.98 37.82 36.29 36.43 1,137,298 -0.23(-0.63%)
Oct 25, 2019 36.46 39.66 35.92 36.66 1,847,199 +1.92(+5.54%)
Oct 24, 2019 34.64 34.77 33.89 34.74 1,662,807 +0.26(+0.76%)
Oct 23, 2019 33.79 34.67 33.61 34.48 957,833 +0.68(+2.00%)
Oct 22, 2019 33.63 34.17 33.44 33.80 608,595 +0.28(+0.84%)
Oct 21, 2019 33.71 34.17 33.39 33.52 814,839 +0.26(+0.79%)
Oct 18, 2019 33.12 33.38 32.95 33.26 611,977 +0.07(+0.20%)
Oct 17, 2019 33.31 33.57 33.02 33.19 435,352 -0.02(-0.06%)
Oct 16, 2019 32.86 33.52 32.77 33.21 531,852 +0.12(+0.35%)
Oct 15, 2019 33.53 33.56 33.08 33.09 657,770 -0.42(-1.24%)
Oct 14, 2019 33.78 34.00 33.45 33.51 469,078 -0.48(-1.42%)
Oct 11, 2019 33.50 34.49 33.50 33.99 931,301 +1.18(+3.60%)
Oct 10, 2019 32.41 33.23 32.41 32.81 710,881 +0.52(+1.62%)
Oct 09, 2019 31.71 32.50 31.46 32.29 868,307 +1.03(+3.28%)
Oct 08, 2019 32.47 32.71 31.26 31.26 860,137 -1.41(-4.32%)
Oct 07, 2019 32.90 33.25 32.66 32.68 805,845 -0.44(-1.31%)
Oct 04, 2019 33.85 33.93 32.64 33.11 752,566 -0.02(-0.06%)
Oct 03, 2019 31.84 33.59 31.84 33.13 1,369,394 +1.00(+3.10%)
Oct 02, 2019 32.38 32.45 31.76 32.14 684,294 -0.34(-1.04%)
Oct 01, 2019 34.25 34.73 32.40 32.47 766,633 -1.73(-5.05%)
Sep 30, 2019 33.96 34.31 33.84 34.20 897,454 +0.32(+0.96%)
Sep 27, 2019 33.48 34.11 33.35 33.88 736,494 +0.60(+1.81%)
Sep 26, 2019 33.06 33.44 33.04 33.27 527,927 -0.05(-0.14%)
Sep 25, 2019 32.26 33.36 32.26 33.32 671,250 +0.98(+3.04%)
Sep 24, 2019 33.69 33.69 32.30 32.34 1,063,536 -1.14(-3.40%)
Sep 23, 2019 32.61 33.70 32.57 33.48 711,533 +0.61(+1.86%)
Sep 20, 2019 32.78 33.67 32.76 32.86 1,393,413 +0.12(+0.38%)
Sep 19, 2019 33.13 33.23 32.63 32.74 636,078 -0.44(-1.32%)
Sep 18, 2019 33.63 33.63 33.14 33.18 670,668 -0.53(-1.56%)
Sep 17, 2019 33.59 33.93 33.05 33.70 755,856 -0.36(-1.07%)
Sep 16, 2019 34.23 34.61 33.89 34.07 708,240 -0.40(-1.16%)
Sep 13, 2019 34.38 34.98 34.33 34.47 826,435 +0.45(+1.32%)
Sep 12, 2019 33.97 34.29 33.48 34.02 592,999 -0.15(-0.45%)
Sep 11, 2019 33.87 34.31 33.10 34.17 598,581 +0.30(+0.87%)
Sep 10, 2019 32.71 33.91 32.71 33.88 628,401 +1.24(+3.80%)
Sep 09, 2019 32.43 32.77 32.29 32.63 688,441 +0.52(+1.61%)
Sep 06, 2019 32.25 32.45 31.96 32.12 603,833 -0.20(-0.62%)
Sep 05, 2019 31.86 32.60 31.86 32.32 477,839 +0.94(+2.98%)
Sep 04, 2019 31.33 31.64 31.13 31.38 697,489 +0.43(+1.39%)
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.