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 31, 2018 49.44 49.53 48.06 48.07 593,704 -1.35(-2.73%)
May 30, 2018 49.24 49.72 49.13 49.42 1,165,289 +0.60(+1.23%)
May 29, 2018 46.38 48.93 46.38 48.82 1,156,054 +1.97(+4.20%)
May 25, 2018 46.85 46.85 46.85 0 +0.17(+0.36%)
May 24, 2018 46.82 46.98 46.60 46.68 474,170 -0.17(-0.36%)
May 23, 2018 46.78 47.05 46.28 46.85 494,840 -0.24(-0.51%)
May 22, 2018 47.38 47.50 47.05 47.09 726,149 -0.08(-0.17%)
May 21, 2018 47.14 47.43 46.95 47.17 386,406 +0.35(+0.75%)
May 18, 2018 47.05 47.05 46.64 46.82 370,803 -0.10(-0.21%)
May 17, 2018 47.19 47.45 46.56 46.92 627,867 -0.32(-0.68%)
May 16, 2018 46.69 47.38 46.65 47.24 613,415 +0.60(+1.29%)
May 15, 2018 45.87 46.71 45.61 46.64 717,181 +0.65(+1.41%)
May 14, 2018 46.09 46.18 45.77 45.99 722,876 +0.09(+0.20%)
May 11, 2018 45.77 46.02 45.40 45.90 615,288 +0.09(+0.20%)
May 10, 2018 45.68 46.08 45.60 45.81 339,382 +0.32(+0.70%)
May 09, 2018 45.34 45.70 45.08 45.49 375,726 +0.18(+0.40%)
May 08, 2018 45.49 45.96 45.20 45.31 885,996 -0.39(-0.85%)
May 07, 2018 45.76 45.80 45.25 45.70 471,097 +0.00(+0.00%)
May 04, 2018 45.04 46.05 45.04 45.70 375,964 +0.44(+0.97%)
May 03, 2018 45.44 45.70 44.80 45.26 569,710 -0.22(-0.48%)
May 02, 2018 45.75 46.25 45.35 45.48 861,413 +0.41(+0.91%)
May 01, 2018 45.11 45.38 43.43 45.07 1,551,988 +1.17(+2.67%)
Apr 30, 2018 44.39 44.88 43.90 43.90 808,840 -0.24(-0.54%)
Apr 27, 2018 45.03 45.30 43.92 44.14 1,028,826 -0.66(-1.47%)
Apr 26, 2018 45.64 45.64 43.91 44.80 833,110 -0.52(-1.15%)
Apr 25, 2018 45.50 45.68 44.86 45.32 523,370 -0.38(-0.83%)
Apr 24, 2018 46.27 46.35 45.28 45.70 449,181 -0.06(-0.13%)
Apr 23, 2018 46.06 46.23 45.48 45.76 608,056 -0.30(-0.65%)
Apr 20, 2018 46.46 46.52 45.28 46.06 593,527 -0.30(-0.65%)
Apr 19, 2018 46.71 46.83 46.16 46.36 505,024 -0.35(-0.75%)
Apr 18, 2018 46.48 46.87 46.13 46.71 534,299 +0.36(+0.78%)
Apr 17, 2018 46.38 46.88 45.98 46.35 404,494 +0.62(+1.36%)
Apr 16, 2018 45.38 45.84 45.23 45.73 643,619 +0.85(+1.89%)
Apr 13, 2018 44.99 45.23 44.33 44.88 373,879 +0.19(+0.43%)
Apr 12, 2018 44.21 44.84 44.03 44.69 408,089 +0.60(+1.36%)
Apr 11, 2018 44.00 45.07 43.79 44.09 441,603 -0.01(-0.02%)
Apr 10, 2018 43.99 44.38 43.64 44.10 442,890 +0.97(+2.25%)
Apr 09, 2018 43.37 43.73 42.96 43.13 678,527 +0.20(+0.47%)
Apr 06, 2018 42.47 43.29 42.47 42.93 734,011 -0.01(-0.02%)
Apr 05, 2018 42.67 43.13 42.42 42.94 604,375 +0.46(+1.08%)
Apr 04, 2018 41.25 42.52 41.12 42.48 846,245 +0.46(+1.09%)
Apr 03, 2018 41.31 42.03 40.93 42.02 804,662 +0.84(+2.04%)
Apr 02, 2018 41.84 41.84 40.72 41.18 785,532 -1.36(-3.20%)
Mar 29, 2018 42.54 42.54 42.54 0 +0.18(+0.42%)
Mar 28, 2018 42.64 42.86 42.24 42.36 695,016 -0.31(-0.73%)
Mar 27, 2018 43.58 43.58 42.47 42.67 736,574 -0.67(-1.55%)
Mar 26, 2018 42.69 43.47 42.62 43.34 595,608 +1.42(+3.39%)
Mar 23, 2018 44.20 44.28 41.84 41.92 891,198 -2.08(-4.73%)
Mar 22, 2018 44.76 45.40 43.99 44.00 558,621 -1.20(-2.65%)
Mar 21, 2018 45.04 45.89 45.04 45.20 573,095 +0.28(+0.62%)
Mar 20, 2018 44.75 44.97 44.57 44.92 339,592 +0.38(+0.85%)
Mar 19, 2018 45.28 45.52 44.33 44.54 411,714 -0.86(-1.89%)
Mar 16, 2018 45.78 46.11 45.34 45.40 4,043,099 -0.38(-0.83%)
Mar 15, 2018 45.46 46.06 45.34 45.78 807,092 +0.26(+0.57%)
Mar 14, 2018 46.09 46.38 45.12 45.52 950,015 -0.25(-0.55%)
Mar 13, 2018 46.61 47.02 45.63 45.77 752,577 -0.80(-1.72%)
Mar 12, 2018 46.46 47.00 46.23 46.57 901,929 +0.02(+0.04%)
Mar 09, 2018 45.69 46.68 45.28 46.55 442,304 +1.09(+2.40%)
Mar 08, 2018 46.25 46.39 45.06 45.46 676,745 -0.48(-1.04%)
Mar 07, 2018 45.31 45.94 385,002 -0.17(-0.37%)
Mar 06, 2018 45.82 46.29 45.42 46.11 352,998 +0.55(+1.21%)
Mar 05, 2018 44.54 45.87 44.48 45.56 434,216 +0.18(+0.40%)
Mar 02, 2018 44.32 45.51 44.00 45.38 319,944 +0.65(+1.45%)
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.