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 (%)
Dec 31, 2010 75.60 76.24 75.37 75.69 34,012 -0.16(-0.21%)
Dec 30, 2010 77.34 77.34 75.25 75.85 32,308 -0.94(-1.22%)
Dec 29, 2010 76.69 77.00 75.74 76.79 23,901 -0.76(-0.98%)
Dec 24, 2010 77.15 77.55 77.15 77.55 679 +0.00(+0.00%)
Dec 23, 2010 79.45 79.45 77.28 77.55 35,672 -1.90(-2.39%)
Dec 22, 2010 79.40 80.17 78.48 79.45 53,789 +0.23(+0.29%)
Dec 21, 2010 77.78 79.72 77.78 79.22 27,544 +1.52(+1.96%)
Dec 20, 2010 76.91 78.03 76.91 77.70 17,920 +0.50(+0.65%)
Dec 17, 2010 78.47 78.47 76.46 77.20 38,717 +0.27(+0.35%)
Dec 16, 2010 77.77 78.82 76.61 76.93 38,101 -1.02(-1.31%)
Dec 15, 2010 82.03 82.03 77.95 77.95 62,452 -4.29(-5.22%)
Dec 14, 2010 84.75 85.05 82.00 82.24 26,271 -1.98(-2.35%)
Dec 13, 2010 86.28 86.28 84.08 84.22 36,088 -0.36(-0.43%)
Dec 10, 2010 82.80 85.32 82.42 84.58 23,311 +1.98(+2.40%)
Dec 09, 2010 83.41 83.60 82.16 82.60 19,164 -0.72(-0.86%)
Dec 08, 2010 83.88 84.22 82.78 83.32 30,607 +0.39(+0.47%)
Dec 07, 2010 82.87 84.19 82.40 82.93 48,623 +0.06(+0.07%)
Dec 06, 2010 81.05 82.89 81.05 82.87 25,965 +0.73(+0.89%)
Dec 03, 2010 80.59 82.35 80.59 82.14 41,954 +1.34(+1.66%)
Dec 02, 2010 79.78 80.90 79.42 80.80 34,309 +0.65(+0.81%)
Dec 01, 2010 79.94 80.30 78.98 80.15 60,291 +2.12(+2.72%)
Nov 30, 2010 78.39 78.39 77.01 78.03 28,595 +0.03(+0.04%)
Nov 29, 2010 78.71 78.71 76.38 78.00 35,890 -1.20(-1.52%)
Nov 26, 2010 78.55 79.20 78.00 79.20 20,899 +0.21(+0.27%)
Nov 25, 2010 79.79 79.79 78.10 78.99 6,824 -0.27(-0.34%)
Nov 24, 2010 77.95 79.62 77.93 79.26 34,203 +1.88(+2.43%)
Nov 23, 2010 80.43 80.43 77.24 77.38 52,621 -2.86(-3.56%)
Nov 22, 2010 79.00 80.99 78.00 80.24 45,064 +1.42(+1.80%)
Nov 19, 2010 80.65 80.65 78.30 78.82 35,516 -2.18(-2.69%)
Nov 18, 2010 80.10 82.08 80.07 81.00 37,151 +1.90(+2.40%)
Nov 17, 2010 78.50 80.14 78.50 79.10 28,618 +0.52(+0.66%)
Nov 16, 2010 79.20 79.60 77.89 78.58 34,849 -1.07(-1.34%)
Nov 15, 2010 79.97 81.44 79.37 79.65 40,657 -0.35(-0.44%)
Nov 12, 2010 81.06 81.77 79.07 80.00 50,006 -1.72(-2.10%)
Nov 11, 2010 81.37 82.43 81.09 81.72 19,993 -0.25(-0.30%)
Nov 10, 2010 81.50 82.18 80.14 81.97 31,995 +0.00(+0.00%)
Nov 09, 2010 83.20 83.20 81.28 81.97 59,410 -1.07(-1.29%)
Nov 08, 2010 81.50 84.14 81.40 83.04 32,366 +1.10(+1.34%)
Nov 05, 2010 81.39 82.68 81.10 81.94 49,209 +1.03(+1.27%)
Nov 04, 2010 79.68 81.25 79.68 80.91 60,643 +1.91(+2.42%)
Nov 03, 2010 79.00 79.55 78.09 79.00 24,850 +0.14(+0.18%)
Nov 02, 2010 78.31 79.82 78.02 78.86 38,258 +1.08(+1.39%)
Nov 01, 2010 80.88 81.10 77.07 77.78 98,620 -3.10(-3.83%)
Oct 29, 2010 77.41 81.66 75.92 80.88 175,192 +4.88(+6.42%)
Oct 28, 2010 78.10 79.00 75.68 76.00 59,139 -1.81(-2.33%)
Oct 27, 2010 77.34 79.15 77.34 77.81 47,282 +0.46(+0.59%)
Oct 25, 2010 76.85 77.78 76.68 77.35 34,674 +1.10(+1.44%)
Oct 22, 2010 75.88 76.58 75.68 76.25 42,283 +0.33(+0.43%)
Oct 21, 2010 74.58 75.94 73.78 75.92 32,520 +1.40(+1.88%)
Oct 20, 2010 71.80 76.06 71.20 74.52 81,153 +2.13(+2.94%)
Oct 19, 2010 70.04 72.40 70.04 72.39 55,587 +1.87(+2.65%)
Oct 18, 2010 69.75 70.91 69.75 70.52 24,970 +0.76(+1.09%)
Oct 15, 2010 69.73 70.60 68.73 69.76 34,784 +0.21(+0.30%)
Oct 14, 2010 69.69 69.84 68.54 69.55 40,118 -0.75(-1.07%)
Oct 13, 2010 70.14 70.30 68.34 70.30 30,676 +1.17(+1.69%)
Oct 12, 2010 69.41 70.29 68.45 69.13 36,001 +0.68(+0.99%)
Oct 08, 2010 68.75 69.00 67.74 68.45 31,047 +0.22(+0.32%)
Oct 07, 2010 69.50 70.00 67.23 68.23 39,519 -0.48(-0.70%)
Oct 06, 2010 68.85 69.14 68.07 68.71 34,880 +0.21(+0.31%)
Oct 05, 2010 65.31 68.88 65.31 68.50 94,699 +3.27(+5.01%)
Oct 04, 2010 66.30 66.37 64.36 65.23 25,884 -1.05(-1.58%)
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.