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 (%)
Nov 30, 2012 80.12 80.57 79.08 79.62 25,205 -0.46(-0.57%)
Nov 29, 2012 79.97 80.18 79.21 80.08 14,052 +0.47(+0.59%)
Nov 28, 2012 77.40 79.76 77.40 79.61 14,613 +1.08(+1.38%)
Nov 27, 2012 78.42 79.28 78.02 78.53 13,428 -0.29(-0.37%)
Nov 26, 2012 76.81 78.82 76.81 78.82 15,862 +0.52(+0.66%)
Nov 24, 2012 77.72 78.73 77.72 78.30 7,611 +0.00(+0.00%)
Nov 23, 2012 77.72 78.73 77.72 78.30 7,611 +0.75(+0.97%)
Nov 22, 2012 77.62 77.62 77.50 77.55 3,007 -0.58(-0.74%)
Nov 21, 2012 76.86 78.17 76.86 78.13 15,829 +1.27(+1.65%)
Nov 20, 2012 77.50 77.50 76.37 76.86 18,438 -0.12(-0.16%)
Nov 19, 2012 74.82 76.99 74.82 76.98 30,214 +2.52(+3.38%)
Nov 16, 2012 73.64 74.46 72.94 74.46 20,427 +1.25(+1.71%)
Nov 15, 2012 75.00 75.00 73.07 73.21 28,878 -1.68(-2.24%)
Nov 14, 2012 76.91 76.92 74.89 74.89 19,497 -2.04(-2.65%)
Nov 13, 2012 77.29 77.72 76.64 76.93 17,404 -0.40(-0.52%)
Nov 12, 2012 77.50 78.25 77.05 77.33 20,121 -0.63(-0.81%)
Nov 09, 2012 77.83 78.83 77.61 77.96 10,889 +0.30(+0.39%)
Nov 08, 2012 79.00 79.14 77.56 77.66 22,367 -0.92(-1.17%)
Nov 07, 2012 78.87 79.15 77.60 78.58 22,496 -1.39(-1.74%)
Nov 06, 2012 79.32 79.97 78.81 79.97 15,006 +0.96(+1.22%)
Nov 05, 2012 80.34 80.34 78.28 79.01 18,239 -0.29(-0.37%)
Nov 02, 2012 80.25 80.87 79.14 79.30 25,894 -1.31(-1.63%)
Nov 01, 2012 79.68 81.13 79.68 80.61 24,812 +1.18(+1.49%)
Oct 31, 2012 79.06 80.32 78.43 79.43 22,792 +0.42(+0.53%)
Oct 30, 2012 78.90 79.10 78.90 79.01 7,066 +0.14(+0.18%)
Oct 29, 2012 77.90 79.00 77.90 78.87 1,008 -0.33(-0.42%)
Oct 26, 2012 79.67 80.32 78.11 79.20 28,490 -0.05(-0.06%)
Oct 25, 2012 77.98 79.36 77.23 79.25 23,550 +2.54(+3.31%)
Oct 24, 2012 78.00 78.19 76.63 76.71 20,384 -1.21(-1.55%)
Oct 23, 2012 79.14 79.14 77.74 77.92 18,348 -2.56(-3.18%)
Oct 19, 2012 80.96 81.56 80.17 80.48 36,536 -0.62(-0.76%)
Oct 18, 2012 80.24 81.62 80.39 81.10 49,953 +0.71(+0.88%)
Oct 17, 2012 79.54 80.88 79.54 80.39 52,821 +0.80(+1.01%)
Oct 16, 2012 77.50 79.92 77.50 79.59 30,284 +2.24(+2.90%)
Oct 15, 2012 75.88 77.43 75.70 77.35 24,320 +1.32(+1.74%)
Oct 12, 2012 76.71 77.35 75.75 76.03 15,038 -1.00(-1.30%)
Oct 11, 2012 76.60 77.25 75.58 77.03 13,930 +0.77(+1.01%)
Oct 10, 2012 75.44 76.49 75.44 76.26 18,735 +0.69(+0.91%)
Oct 09, 2012 76.43 76.46 75.33 75.57 17,861 -1.69(-2.19%)
Oct 05, 2012 77.26 77.26 77.26 0 +0.00(+0.00%)
Oct 04, 2012 77.70 78.52 77.08 77.26 21,791 -0.82(-1.05%)
Oct 03, 2012 78.88 79.47 77.92 78.08 42,907 -0.14(-0.18%)
Oct 02, 2012 76.39 78.36 75.93 78.22 65,279 +2.28(+3.00%)
Oct 01, 2012 76.77 77.18 75.87 75.94 25,373 -1.13(-1.47%)
Sep 28, 2012 76.64 77.68 76.18 77.07 35,587 -0.24(-0.31%)
Sep 27, 2012 75.72 77.66 75.52 77.31 58,681 +1.31(+1.72%)
Sep 26, 2012 75.52 76.76 74.64 76.00 42,300 +0.59(+0.78%)
Sep 25, 2012 74.00 76.20 74.00 75.41 51,799 +1.33(+1.80%)
Sep 24, 2012 73.77 74.47 72.50 74.08 18,061 +0.17(+0.23%)
Sep 21, 2012 74.44 75.00 73.84 73.91 15,195 -0.20(-0.27%)
Sep 20, 2012 74.68 74.68 73.85 74.11 14,971 -0.10(-0.13%)
Sep 19, 2012 73.86 74.77 73.61 74.21 16,045 +0.92(+1.26%)
Sep 18, 2012 74.29 75.21 73.15 73.29 22,860 -1.38(-1.85%)
Sep 17, 2012 75.57 75.65 74.35 74.67 19,389 -1.22(-1.61%)
Sep 14, 2012 74.36 76.53 74.36 75.89 28,079 +1.47(+1.98%)
Sep 13, 2012 74.63 74.85 73.87 74.42 16,758 -0.30(-0.40%)
Sep 12, 2012 74.75 74.79 73.26 74.72 13,319 +0.13(+0.17%)
Sep 11, 2012 74.77 75.28 74.38 74.59 15,401 -0.64(-0.85%)
Sep 10, 2012 75.26 76.95 74.60 75.23 15,854 -0.87(-1.14%)
Sep 07, 2012 75.50 77.21 75.50 76.10 23,699 +0.60(+0.79%)
Sep 06, 2012 73.99 75.85 73.91 75.50 44,779 +1.71(+2.32%)
Sep 05, 2012 72.72 73.90 72.64 73.79 29,723 +1.09(+1.50%)
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.