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 (%)
Jun 30, 2021 68.08 68.08 68.08 0 +0.86(+1.28%)
Jun 29, 2021 67.38 67.69 67.22 67.22 13,080 -0.06(-0.09%)
Jun 28, 2021 66.75 67.48 66.69 67.28 10,164 +0.62(+0.93%)
Jun 25, 2021 66.77 66.94 66.60 66.66 19,487 -0.39(-0.58%)
Jun 24, 2021 66.77 67.20 66.70 67.05 6,895 +0.27(+0.40%)
Jun 23, 2021 66.27 67.19 66.27 66.78 13,288 +0.04(+0.06%)
Jun 22, 2021 66.63 67.30 66.63 66.74 18,084 +0.02(+0.03%)
Jun 21, 2021 67.26 67.43 66.54 66.72 23,151 -0.29(-0.43%)
Jun 18, 2021 66.50 67.39 66.50 67.01 19,927 +0.26(+0.39%)
Jun 17, 2021 66.61 66.88 66.25 66.75 25,954 +0.51(+0.77%)
Jun 16, 2021 66.06 66.52 65.89 66.24 22,562 +0.03(+0.05%)
Jun 15, 2021 66.11 66.45 65.86 66.21 23,519 +0.35(+0.53%)
Jun 14, 2021 66.12 66.15 65.76 65.86 12,043 -0.36(-0.54%)
Jun 11, 2021 66.33 66.65 66.16 66.22 6,756 +0.18(+0.27%)
Jun 10, 2021 66.10 66.28 65.84 66.04 10,116 +0.04(+0.06%)
Jun 09, 2021 65.82 66.50 65.41 66.00 12,819 +0.11(+0.17%)
Jun 08, 2021 66.45 66.51 65.78 65.89 42,060 -0.53(-0.80%)
Jun 07, 2021 66.34 66.42 66.27 66.42 11,569 +0.08(+0.12%)
Jun 04, 2021 66.86 66.86 66.21 66.34 17,684 -0.67(-1.00%)
Jun 03, 2021 66.25 67.14 66.20 67.01 22,298 +0.91(+1.38%)
Jun 02, 2021 66.15 66.47 65.98 66.10 22,840 -0.03(-0.05%)
Jun 01, 2021 65.28 66.19 65.28 66.13 25,324 +0.25(+0.38%)
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%)
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.