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 (%)
May 31, 2021 65.75 65.88 65.25 65.88 662 +0.38(+0.58%)
May 28, 2021 65.38 65.61 65.16 65.50 23,044 +0.34(+0.52%)
May 27, 2021 65.27 65.87 65.11 65.16 16,719 -0.32(-0.49%)
May 26, 2021 65.55 65.65 65.38 65.48 31,106 +0.18(+0.28%)
May 25, 2021 65.35 65.72 65.23 65.30 34,188 -0.17(-0.26%)
May 21, 2021 65.47 65.47 65.47 0 -0.05(-0.08%)
May 20, 2021 65.81 65.91 65.42 65.52 11,615 -0.43(-0.65%)
May 19, 2021 65.28 66.05 65.28 65.95 44,613 +0.31(+0.47%)
May 18, 2021 65.62 65.83 65.47 65.64 23,503 -0.14(-0.21%)
May 17, 2021 66.25 66.39 65.66 65.78 28,560 -0.79(-1.19%)
May 14, 2021 66.44 66.61 66.05 66.57 54,670 -0.21(-0.31%)
May 13, 2021 66.89 67.23 66.55 66.78 110,975 -0.08(-0.12%)
May 12, 2021 66.31 66.91 66.26 66.86 74,992 -0.10(-0.15%)
May 11, 2021 64.81 67.06 64.69 66.96 285,286 +9.68(+16.90%)
May 10, 2021 58.04 59.44 57.28 57.28 44,749 -1.19(-2.04%)
May 07, 2021 58.76 58.99 57.94 58.47 25,710 -0.56(-0.95%)
May 06, 2021 59.01 59.29 57.98 59.03 40,087 -0.48(-0.81%)
May 05, 2021 58.66 59.87 58.66 59.51 57,317 +0.11(+0.19%)
May 04, 2021 57.88 59.87 57.05 59.40 161,952 +9.70(+19.52%)
May 03, 2021 48.69 49.99 48.69 49.70 18,016 +1.20(+2.47%)
Apr 30, 2021 48.77 49.49 48.41 48.50 15,280 -0.59(-1.20%)
Apr 29, 2021 50.07 50.22 48.86 49.09 16,972 -0.60(-1.21%)
Apr 28, 2021 50.30 51.06 49.46 49.69 22,107 -0.72(-1.43%)
Apr 27, 2021 48.94 50.41 48.94 50.41 28,836 +1.21(+2.46%)
Apr 26, 2021 48.95 49.81 48.92 49.20 28,658 +0.42(+0.86%)
Apr 23, 2021 47.45 49.01 47.41 48.78 25,452 +1.38(+2.91%)
Apr 22, 2021 48.43 48.53 47.37 47.40 27,716 -1.01(-2.09%)
Apr 21, 2021 47.52 48.59 47.10 48.41 27,948 +0.93(+1.96%)
Apr 20, 2021 48.53 49.24 46.69 47.48 54,056 -1.66(-3.38%)
Apr 19, 2021 49.49 50.51 48.93 49.14 55,700 -0.35(-0.71%)
Apr 16, 2021 49.76 50.29 48.85 49.49 61,448 +2.26(+4.79%)
Apr 15, 2021 46.56 47.33 45.96 47.23 19,169 +0.98(+2.12%)
Apr 14, 2021 45.76 46.84 45.76 46.25 21,285 +0.54(+1.18%)
Apr 13, 2021 46.57 46.79 45.68 45.71 23,077 -0.99(-2.12%)
Apr 12, 2021 47.63 48.00 46.70 46.70 23,854 -0.28(-0.60%)
Apr 09, 2021 47.23 47.59 46.66 46.98 15,341 -0.15(-0.32%)
Apr 08, 2021 47.05 47.47 46.72 47.13 21,105 -0.23(-0.49%)
Apr 07, 2021 47.76 48.00 47.27 47.36 27,757 -0.31(-0.65%)
Apr 06, 2021 47.82 48.35 47.27 47.67 26,116 -0.02(-0.04%)
Apr 05, 2021 47.29 47.92 47.14 47.69 37,692 +0.79(+1.68%)
Apr 01, 2021 46.90 46.90 46.90 0 +0.41(+0.88%)
Mar 31, 2021 46.85 47.32 45.81 46.49 28,477 -0.15(-0.32%)
Mar 30, 2021 45.62 46.85 45.62 46.64 24,635 +1.11(+2.44%)
Mar 29, 2021 46.06 47.30 45.43 45.53 51,332 -0.56(-1.22%)
Mar 26, 2021 45.34 46.58 45.24 46.09 32,855 +0.83(+1.83%)
Mar 25, 2021 43.90 45.57 43.23 45.26 33,789 +1.39(+3.17%)
Mar 24, 2021 44.18 44.96 43.81 43.87 29,005 +0.07(+0.16%)
Mar 23, 2021 45.00 45.84 43.59 43.80 31,659 -1.76(-3.86%)
Mar 22, 2021 45.86 46.02 44.84 45.56 43,755 -0.31(-0.68%)
Mar 19, 2021 46.70 46.70 45.36 45.87 38,416 -0.54(-1.16%)
Mar 18, 2021 47.54 47.62 46.38 46.41 23,442 -0.40(-0.85%)
Mar 17, 2021 45.74 47.38 45.74 46.81 28,793 +0.66(+1.43%)
Mar 16, 2021 46.42 46.42 45.52 46.15 24,767 -0.47(-1.01%)
Mar 15, 2021 47.41 47.53 46.24 46.62 36,414 -1.23(-2.57%)
Mar 12, 2021 48.07 48.79 47.81 47.85 27,482 -0.10(-0.21%)
Mar 11, 2021 48.56 49.10 47.80 47.95 32,239 -0.28(-0.58%)
Mar 10, 2021 47.48 48.94 47.47 48.23 32,138 +0.45(+0.94%)
Mar 09, 2021 48.88 48.88 47.15 47.78 41,278 -0.28(-0.58%)
Mar 08, 2021 47.30 49.10 47.04 48.06 52,980 +0.77(+1.63%)
Mar 05, 2021 47.18 47.44 45.97 47.29 88,528 +0.77(+1.66%)
Mar 04, 2021 45.95 46.84 45.52 46.52 103,025 +0.56(+1.22%)
Mar 03, 2021 47.28 47.89 45.96 45.96 33,830 -1.27(-2.69%)
Mar 02, 2021 46.02 47.36 46.02 47.23 52,459 +1.47(+3.21%)
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.