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 (%)
Dec 31, 2019 36.91 37.58 36.91 37.44 570,699 +0.35(+0.94%)
Dec 30, 2019 37.24 37.41 36.99 37.09 479,735 -0.08(-0.21%)
Dec 27, 2019 37.49 37.73 37.17 37.17 300,199 -0.23(-0.62%)
Dec 26, 2019 37.56 37.76 37.33 37.40 403,872 -0.12(-0.31%)
Dec 24, 2019 37.52 37.64 37.37 37.51 151,857 +0.18(+0.49%)
Dec 23, 2019 37.70 37.79 36.96 37.33 423,614 -0.23(-0.62%)
Dec 20, 2019 38.08 38.37 37.53 37.56 1,741,344 -0.31(-0.82%)
Dec 19, 2019 38.00 38.01 37.68 37.87 605,554 +0.12(+0.31%)
Dec 18, 2019 37.18 37.78 36.97 37.76 637,674 +0.54(+1.46%)
Dec 17, 2019 37.34 37.71 37.09 37.21 645,487 -0.09(-0.23%)
Dec 16, 2019 37.49 37.90 37.26 37.30 792,646 +0.03(+0.08%)
Dec 13, 2019 37.96 38.08 37.17 37.27 769,313 -0.69(-1.81%)
Dec 12, 2019 37.12 38.12 36.98 37.96 536,470 +0.90(+2.43%)
Dec 11, 2019 37.03 37.19 36.75 37.06 479,008 +0.02(+0.05%)
Dec 10, 2019 37.45 37.60 36.93 37.04 415,426 -0.56(-1.49%)
Dec 09, 2019 36.94 37.66 36.94 37.60 678,368 +0.65(+1.75%)
Dec 06, 2019 36.90 37.55 36.90 36.95 555,328 +0.31(+0.84%)
Dec 05, 2019 36.52 36.71 36.33 36.64 379,852 +0.27(+0.74%)
Dec 04, 2019 36.30 36.99 36.29 36.37 496,560 +0.32(+0.89%)
Dec 03, 2019 35.91 36.06 35.51 36.05 614,136 -0.31(-0.85%)
Dec 02, 2019 36.26 36.78 36.20 36.36 647,286 +0.26(+0.72%)
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%)
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.