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 (%)
Mar 31, 2020 31.31 31.65 29.99 30.26 139,695 -0.77(-2.48%)
Mar 30, 2020 30.43 31.29 29.46 31.03 72,698 +0.93(+3.09%)
Mar 27, 2020 29.94 30.88 29.59 30.10 55,384 -0.73(-2.37%)
Mar 26, 2020 30.35 31.77 29.75 30.83 84,434 +1.08(+3.63%)
Mar 25, 2020 28.37 31.14 26.50 29.75 135,804 +1.10(+3.84%)
Mar 24, 2020 28.29 28.72 26.94 28.65 172,780 +1.61(+5.95%)
Mar 23, 2020 31.27 31.27 26.81 27.04 178,465 -3.76(-12.21%)
Mar 20, 2020 35.04 35.05 30.69 30.80 120,685 -3.33(-9.76%)
Mar 19, 2020 35.66 35.66 31.67 34.13 208,563 -1.74(-4.85%)
Mar 18, 2020 39.69 42.12 34.04 35.87 175,702 -5.27(-12.81%)
Mar 17, 2020 35.79 41.61 35.52 41.14 252,181 +6.40(+18.42%)
Mar 16, 2020 34.99 37.63 31.40 34.74 145,371 -3.18(-8.39%)
Mar 13, 2020 32.91 37.93 32.91 37.92 187,363 +6.21(+19.58%)
Mar 12, 2020 32.68 32.68 29.02 31.71 196,828 -2.57(-7.50%)
Mar 11, 2020 37.54 37.54 33.68 34.28 157,382 -3.99(-10.43%)
Mar 10, 2020 37.72 38.49 36.33 38.27 170,673 +1.89(+5.20%)
Mar 09, 2020 35.93 37.20 35.25 36.38 152,230 -2.12(-5.51%)
Mar 06, 2020 37.18 38.95 36.52 38.50 94,464 +0.50(+1.32%)
Mar 05, 2020 38.16 38.75 37.53 38.00 58,280 -1.70(-4.28%)
Mar 04, 2020 39.54 39.88 38.77 39.70 62,292 +0.62(+1.59%)
Mar 03, 2020 40.41 40.66 38.30 39.08 115,128 -1.13(-2.81%)
Mar 02, 2020 38.98 40.32 37.93 40.21 151,531 +1.59(+4.12%)
Feb 28, 2020 37.72 38.92 36.82 38.62 88,383 -0.69(-1.76%)
Feb 27, 2020 38.96 39.69 38.03 39.31 50,337 -0.59(-1.48%)
Feb 26, 2020 40.51 41.16 39.71 39.90 77,719 -0.77(-1.89%)
Feb 25, 2020 42.97 42.97 40.11 40.67 79,633 -2.00(-4.69%)
Feb 24, 2020 43.09 43.15 42.28 42.67 60,747 -1.50(-3.40%)
Feb 21, 2020 43.48 44.59 43.48 44.17 98,952 +0.15(+0.34%)
Feb 20, 2020 43.91 45.18 43.84 44.02 131,763 -0.05(-0.11%)
Feb 19, 2020 44.94 45.04 43.90 44.07 87,748 -0.61(-1.37%)
Feb 18, 2020 45.49 45.50 44.31 44.68 85,562 -0.70(-1.54%)
Feb 14, 2020 45.38 45.38 45.38 0 -0.24(-0.53%)
Feb 13, 2020 47.34 47.55 45.54 45.62 95,474 -2.23(-4.66%)
Feb 12, 2020 47.71 48.78 47.68 47.85 99,988 +0.61(+1.29%)
Feb 11, 2020 46.72 47.89 46.72 47.24 106,222 +1.11(+2.41%)
Feb 10, 2020 44.77 47.34 44.77 46.13 204,802 +1.02(+2.26%)
Feb 07, 2020 48.00 48.00 44.64 45.11 154,752 -3.17(-6.57%)
Feb 06, 2020 49.15 49.35 48.17 48.28 48,756 -0.48(-0.98%)
Feb 05, 2020 47.82 49.08 47.78 48.76 78,710 +1.59(+3.37%)
Feb 04, 2020 47.49 47.78 47.10 47.17 58,758 +0.53(+1.14%)
Feb 03, 2020 46.07 47.14 46.00 46.64 49,731 +0.52(+1.13%)
Jan 31, 2020 46.99 47.12 45.68 46.12 54,829 -1.03(-2.18%)
Jan 30, 2020 47.43 47.72 46.34 47.15 65,844 -0.89(-1.85%)
Jan 29, 2020 48.62 49.08 47.98 48.04 37,105 -0.38(-0.78%)
Jan 28, 2020 48.21 48.56 47.30 48.42 41,587 +0.66(+1.38%)
Jan 27, 2020 48.54 48.68 47.63 47.76 58,062 -1.73(-3.50%)
Jan 24, 2020 51.75 51.76 49.07 49.49 103,128 -2.49(-4.79%)
Jan 23, 2020 51.64 52.16 51.25 51.98 37,971 -0.35(-0.67%)
Jan 22, 2020 51.13 52.43 51.08 52.33 72,518 +1.35(+2.65%)
Jan 21, 2020 51.32 51.32 50.32 50.98 52,478 -0.68(-1.32%)
Jan 20, 2020 52.03 52.03 51.51 51.66 30,880 -0.47(-0.90%)
Jan 17, 2020 51.25 52.35 51.17 52.13 53,895 +0.88(+1.72%)
Jan 16, 2020 50.50 51.44 50.50 51.25 45,965 +0.82(+1.63%)
Jan 15, 2020 50.35 50.65 49.96 50.43 37,198 +0.08(+0.16%)
Jan 14, 2020 49.79 50.59 49.73 50.35 40,041 +0.28(+0.56%)
Jan 13, 2020 49.15 50.07 49.00 50.07 33,894 +1.15(+2.35%)
Jan 10, 2020 49.44 49.45 48.68 48.92 53,959 -0.53(-1.07%)
Jan 09, 2020 49.52 49.54 48.78 49.45 36,471 +0.29(+0.59%)
Jan 08, 2020 47.79 49.33 47.57 49.16 59,416 +1.55(+3.26%)
Jan 07, 2020 47.45 47.77 47.22 47.61 29,832 +0.18(+0.38%)
Jan 06, 2020 48.47 48.47 47.15 47.43 41,148 -1.33(-2.73%)
Jan 03, 2020 49.06 49.06 48.57 48.76 45,767 -0.58(-1.18%)
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.