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 (%)
May 29, 2020 20.75 20.82 20.16 20.40 1,331,300 -0.55(-2.63%)
May 28, 2020 22.20 22.27 20.92 20.95 808,646 -1.27(-5.72%)
May 27, 2020 22.54 23.06 22.02 22.22 1,168,615 +0.61(+2.82%)
May 26, 2020 20.42 21.89 20.32 21.61 924,845 +1.90(+9.64%)
May 22, 2020 20.11 20.43 19.49 19.71 822,500 -0.42(-2.09%)
May 21, 2020 19.50 20.63 19.50 20.13 1,281,208 +0.58(+2.97%)
May 20, 2020 19.73 20.06 19.35 19.55 1,729,578 +0.23(+1.19%)
May 19, 2020 20.14 20.14 19.31 19.32 765,794 -0.87(-4.31%)
May 18, 2020 20.21 20.98 19.85 20.19 830,485 +0.84(+4.34%)
May 15, 2020 19.82 20.04 19.28 19.35 677,200 -0.72(-3.59%)
May 14, 2020 19.35 20.48 18.89 20.07 697,359 +0.20(+1.01%)
May 13, 2020 20.75 20.99 19.76 19.87 1,016,853 -1.26(-5.96%)
May 12, 2020 21.45 21.97 21.08 21.13 1,379,736 -0.52(-2.40%)
May 11, 2020 22.92 22.92 21.58 21.65 1,263,742 -2.01(-8.50%)
May 08, 2020 23.36 23.81 21.79 23.66 1,238,500 +1.61(+7.30%)
May 07, 2020 21.47 22.18 21.47 22.05 629,531 +0.98(+4.65%)
May 06, 2020 21.70 22.03 20.83 21.07 441,386 -0.63(-2.90%)
May 05, 2020 22.69 22.91 21.69 21.70 377,149 -0.38(-1.72%)
May 04, 2020 21.98 22.49 21.62 22.08 514,333 -0.46(-2.04%)
May 01, 2020 22.70 22.91 21.92 22.54 444,600 -0.82(-3.51%)
Apr 30, 2020 24.50 24.62 23.06 23.36 804,630 -1.50(-6.03%)
Apr 29, 2020 24.59 25.16 24.41 24.86 561,473 +1.11(+4.67%)
Apr 28, 2020 23.03 24.09 23.00 23.75 539,228 +1.31(+5.84%)
Apr 27, 2020 21.46 22.66 21.21 22.44 530,848 +1.42(+6.76%)
Apr 24, 2020 21.07 21.22 20.52 21.02 459,200 +0.17(+0.82%)
Apr 23, 2020 20.49 21.29 20.49 20.85 402,580 +0.37(+1.81%)
Apr 22, 2020 20.85 21.15 20.43 20.48 516,893 +0.22(+1.09%)
Apr 21, 2020 20.05 20.60 20.03 20.26 496,599 -0.40(-1.94%)
Apr 20, 2020 21.14 21.33 20.59 20.66 638,244 -1.03(-4.75%)
Apr 17, 2020 21.24 22.23 21.06 21.69 1,157,700 +1.18(+5.75%)
Apr 16, 2020 21.19 21.30 20.00 20.51 642,620 -0.75(-3.53%)
Apr 15, 2020 21.47 21.80 20.70 21.26 582,951 -1.03(-4.62%)
Apr 14, 2020 22.78 22.98 21.86 22.29 691,716 -0.30(-1.33%)
Apr 13, 2020 22.89 23.30 21.97 22.59 716,262 -0.17(-0.75%)
Apr 09, 2020 23.36 24.46 22.22 22.76 760,700 -0.06(-0.26%)
Apr 08, 2020 21.60 23.16 21.23 22.82 530,506 +1.68(+7.95%)
Apr 07, 2020 22.32 22.97 20.88 21.14 980,807 -0.71(-3.25%)
Apr 06, 2020 21.50 22.20 20.99 21.85 1,280,086 +1.20(+5.81%)
Apr 03, 2020 20.67 20.98 19.71 20.65 942,600 -0.23(-1.10%)
Apr 02, 2020 19.83 21.43 19.51 20.88 612,665 +1.11(+5.61%)
Apr 01, 2020 20.28 20.58 19.43 19.77 631,846 -1.41(-6.68%)
Mar 31, 2020 21.56 21.60 20.80 21.18 1,064,192 -0.37(-1.73%)
Mar 30, 2020 21.42 21.65 20.17 21.56 719,480 +0.46(+2.18%)
Mar 27, 2020 20.72 21.77 20.56 21.10 603,999 -0.54(-2.49%)
Mar 26, 2020 20.72 22.13 20.64 21.64 873,427 +1.12(+5.44%)
Mar 25, 2020 19.41 21.43 18.01 20.52 965,318 +1.18(+6.13%)
Mar 24, 2020 19.32 19.46 18.18 19.33 1,186,402 +1.15(+6.30%)
Mar 23, 2020 20.97 21.22 18.04 18.19 1,400,428 -2.75(-13.14%)
Mar 20, 2020 23.40 24.10 20.72 20.94 1,105,545 -2.08(-9.02%)
Mar 19, 2020 23.84 24.18 21.31 23.02 1,470,318 -1.20(-4.97%)
Mar 18, 2020 26.32 28.64 22.74 24.22 2,184,604 -4.04(-14.31%)
Mar 17, 2020 25.14 28.59 24.58 28.26 1,387,456 +3.94(+16.18%)
Mar 16, 2020 23.73 26.47 23.49 24.33 1,422,396 -2.49(-9.27%)
Mar 13, 2020 23.55 26.87 23.55 26.81 1,620,676 +4.29(+19.04%)
Mar 12, 2020 22.87 23.17 20.56 22.53 1,182,370 -1.84(-7.55%)
Mar 11, 2020 26.68 26.70 23.94 24.37 1,181,849 -3.02(-11.04%)
Mar 10, 2020 27.32 27.46 25.84 27.39 1,188,522 +1.26(+4.83%)
Mar 09, 2020 26.10 26.90 25.28 26.13 1,446,281 -2.00(-7.10%)
Mar 06, 2020 26.91 28.44 26.67 28.13 1,042,724 +0.41(+1.48%)
Mar 05, 2020 27.75 28.25 27.37 27.71 1,444,036 -1.28(-4.42%)
Mar 04, 2020 29.17 29.26 28.38 29.00 919,873 +0.44(+1.54%)
Mar 03, 2020 29.63 29.88 28.01 28.56 1,141,191 -1.04(-3.51%)
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.