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 (%)
Sep 30, 2020 26.73 26.99 26.01 26.27 766,778 -0.39(-1.46%)
Sep 29, 2020 27.67 27.67 26.49 26.66 583,359 -0.89(-3.23%)
Sep 28, 2020 27.22 27.88 27.22 27.55 817,636 +0.70(+2.61%)
Sep 25, 2020 25.30 26.92 25.14 26.85 754,200 +1.20(+4.68%)
Sep 24, 2020 26.02 26.16 25.40 25.65 373,460 -0.38(-1.46%)
Sep 23, 2020 26.97 27.21 26.02 26.03 539,118 -0.90(-3.34%)
Sep 22, 2020 27.71 27.93 26.89 26.93 607,371 -0.90(-3.23%)
Sep 21, 2020 28.33 28.44 27.69 27.83 865,981 -1.47(-5.02%)
Sep 18, 2020 28.34 29.84 28.25 29.30 2,014,300 +1.23(+4.38%)
Sep 17, 2020 25.75 28.32 25.15 28.07 2,477,975 +1.90(+7.26%)
Sep 16, 2020 27.04 27.29 26.14 26.17 682,679 -0.57(-2.13%)
Sep 15, 2020 27.30 27.50 26.70 26.74 671,333 -0.58(-2.12%)
Sep 14, 2020 26.77 27.37 26.71 27.32 581,390 +0.79(+2.98%)
Sep 11, 2020 26.19 26.89 25.89 26.53 490,100 +0.37(+1.41%)
Sep 10, 2020 26.93 27.10 26.05 26.16 763,130 -0.66(-2.46%)
Sep 09, 2020 27.40 27.59 26.78 26.82 508,324 -0.37(-1.36%)
Sep 08, 2020 28.12 28.43 27.16 27.19 548,457 -1.44(-5.03%)
Sep 04, 2020 29.14 29.16 28.13 28.63 499,500 +0.24(+0.85%)
Sep 03, 2020 29.68 29.80 28.20 28.39 679,603 -0.93(-3.17%)
Sep 02, 2020 28.84 29.43 28.59 29.32 457,300 +0.47(+1.63%)
Sep 01, 2020 28.52 29.06 28.00 28.85 516,354 +0.33(+1.16%)
Aug 31, 2020 29.80 29.80 28.37 28.52 1,753,406 -1.29(-4.33%)
Aug 28, 2020 29.28 29.87 29.08 29.81 618,800 +0.71(+2.44%)
Aug 27, 2020 28.34 29.17 28.11 29.10 1,130,843 +0.92(+3.26%)
Aug 26, 2020 28.70 28.97 28.12 28.18 516,719 -0.48(-1.67%)
Aug 25, 2020 29.57 29.86 28.59 28.66 567,591 -0.68(-2.32%)
Aug 24, 2020 28.40 29.36 28.36 29.34 558,326 +1.21(+4.30%)
Aug 21, 2020 27.96 28.51 27.81 28.13 755,900 -0.10(-0.35%)
Aug 20, 2020 28.41 28.95 28.09 28.23 777,249 -0.68(-2.35%)
Aug 19, 2020 29.38 29.73 28.87 28.91 653,952 -0.53(-1.80%)
Aug 18, 2020 30.07 30.26 29.44 29.44 797,045 -0.92(-3.03%)
Aug 17, 2020 30.72 31.06 30.26 30.36 981,007 -0.24(-0.78%)
Aug 14, 2020 30.30 30.80 29.68 30.60 1,208,300 +0.63(+2.10%)
Aug 13, 2020 29.60 30.28 29.01 29.97 1,543,103 +0.91(+3.13%)
Aug 12, 2020 29.09 29.37 28.14 29.06 1,266,130 +0.37(+1.29%)
Aug 11, 2020 28.70 29.28 28.15 28.69 1,439,905 +0.63(+2.25%)
Aug 10, 2020 27.75 28.15 26.88 28.06 1,968,000 -0.42(-1.47%)
Aug 07, 2020 23.97 29.08 23.97 28.48 6,651,300 +6.01(+26.75%)
Aug 06, 2020 21.73 22.63 21.44 22.47 1,648,421 +0.76(+3.50%)
Aug 05, 2020 21.61 22.03 21.39 21.71 629,403 +0.41(+1.92%)
Aug 04, 2020 21.03 21.35 20.86 21.30 462,874 +0.09(+0.42%)
Aug 03, 2020 21.10 21.30 20.58 21.21 1,024,130 +0.22(+1.05%)
Jul 31, 2020 20.76 21.01 20.30 20.99 1,078,700 +0.03(+0.14%)
Jul 30, 2020 21.41 21.55 20.49 20.96 599,462 -0.82(-3.76%)
Jul 29, 2020 21.58 21.92 21.37 21.78 721,668 +0.29(+1.35%)
Jul 28, 2020 21.94 22.04 21.42 21.49 408,839 -0.71(-3.20%)
Jul 27, 2020 21.83 22.22 21.44 22.20 755,022 +0.27(+1.23%)
Jul 24, 2020 21.85 22.13 21.73 21.93 741,500 +0.19(+0.87%)
Jul 23, 2020 21.67 22.07 21.58 21.74 539,571 +0.00(+0.00%)
Jul 22, 2020 22.26 22.54 21.72 21.74 805,224 -0.67(-2.99%)
Jul 21, 2020 22.06 22.49 21.95 22.41 837,915 +0.66(+3.03%)
Jul 20, 2020 22.16 22.39 21.69 21.75 876,532 -0.64(-2.86%)
Jul 17, 2020 21.96 22.54 21.93 22.39 1,072,900 +0.46(+2.10%)
Jul 16, 2020 21.54 22.10 21.40 21.93 1,172,166 +0.29(+1.34%)
Jul 15, 2020 22.04 22.28 21.29 21.64 740,894 +0.15(+0.70%)
Jul 14, 2020 21.02 21.60 20.62 21.49 722,471 +0.64(+3.07%)
Jul 13, 2020 21.00 21.36 20.39 20.85 1,302,984 +0.04(+0.19%)
Jul 10, 2020 19.17 20.93 19.17 20.81 1,514,800 +1.56(+8.10%)
Jul 09, 2020 19.33 19.50 18.66 19.25 1,407,781 -0.26(-1.33%)
Jul 08, 2020 20.05 20.32 19.26 19.51 921,803 -0.52(-2.60%)
Jul 07, 2020 20.70 20.86 19.99 20.03 1,224,046 -0.98(-4.66%)
Jul 06, 2020 21.03 21.33 20.54 21.01 1,054,081 +0.46(+2.24%)
Jul 02, 2020 20.74 21.02 20.09 20.55 632,700 +0.36(+1.78%)
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.