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, 2019 41.54 42.33 41.32 42.05 1,492,800 +0.18(+0.43%)
May 30, 2019 42.12 42.56 41.63 41.87 275,371 -0.20(-0.48%)
May 29, 2019 41.69 42.32 41.54 42.07 393,814 -0.03(-0.07%)
May 28, 2019 42.61 42.72 42.04 42.10 557,252 -0.54(-1.27%)
May 24, 2019 42.52 42.82 42.00 42.64 307,100 +0.31(+0.73%)
May 23, 2019 42.51 42.90 42.05 42.33 482,367 -0.72(-1.67%)
May 22, 2019 43.77 44.01 43.03 43.05 346,073 -0.93(-2.11%)
May 21, 2019 43.16 44.11 43.03 43.98 437,174 +0.94(+2.18%)
May 20, 2019 43.47 43.60 42.90 43.04 643,531 -0.99(-2.25%)
May 17, 2019 44.15 44.69 43.89 44.03 501,700 -0.63(-1.41%)
May 16, 2019 45.43 45.56 44.54 44.66 795,942 -0.47(-1.04%)
May 15, 2019 45.19 45.46 44.76 45.13 613,814 -0.45(-0.99%)
May 14, 2019 44.90 45.73 44.58 45.58 516,459 +0.76(+1.70%)
May 13, 2019 45.80 45.80 44.37 44.82 509,042 -1.68(-3.61%)
May 10, 2019 46.34 46.74 45.65 46.50 601,100 -0.11(-0.24%)
May 09, 2019 45.93 47.18 45.63 46.61 568,030 +0.64(+1.39%)
May 08, 2019 46.44 46.83 45.92 45.97 503,318 -0.88(-1.88%)
May 07, 2019 46.60 47.38 46.43 46.85 826,668 -0.29(-0.62%)
May 06, 2019 46.25 47.29 46.25 47.14 599,179 +0.05(+0.11%)
May 03, 2019 46.40 47.15 46.06 47.09 1,085,300 +1.96(+4.34%)
May 02, 2019 45.74 46.10 44.88 45.13 772,030 -0.46(-1.01%)
May 01, 2019 48.31 48.73 45.53 45.59 1,200,922 -3.31(-6.77%)
Apr 30, 2019 49.47 49.47 48.17 48.90 785,575 +0.25(+0.51%)
Apr 29, 2019 48.64 48.81 48.17 48.65 393,636 -0.41(-0.84%)
Apr 26, 2019 48.68 49.38 48.66 49.06 349,800 +0.58(+1.20%)
Apr 25, 2019 48.02 48.75 47.54 48.48 627,704 +0.52(+1.08%)
Apr 24, 2019 48.43 48.62 47.95 47.96 310,728 -0.67(-1.38%)
Apr 23, 2019 47.78 48.76 47.46 48.63 515,238 +1.07(+2.25%)
Apr 22, 2019 48.15 48.48 47.34 47.56 495,090 -0.49(-1.02%)
Apr 18, 2019 47.92 48.18 47.67 48.05 331,300 +0.24(+0.50%)
Apr 17, 2019 48.59 48.96 47.74 47.81 583,940 -0.75(-1.54%)
Apr 16, 2019 48.44 48.70 47.52 48.56 613,383 -0.41(-0.84%)
Apr 15, 2019 49.61 49.92 48.73 48.97 348,139 -0.50(-1.01%)
Apr 12, 2019 49.59 50.10 49.25 49.47 321,100 +0.14(+0.28%)
Apr 11, 2019 49.31 49.85 49.19 49.33 370,567 +0.21(+0.43%)
Apr 10, 2019 49.26 49.47 48.39 49.12 704,899 +0.12(+0.24%)
Apr 09, 2019 49.26 49.77 48.76 49.00 604,037 -0.59(-1.19%)
Apr 08, 2019 49.66 49.82 49.25 49.59 810,425 -0.07(-0.14%)
Apr 05, 2019 50.00 50.15 49.48 49.66 407,300 -0.05(-0.10%)
Apr 04, 2019 49.86 50.22 49.37 49.71 655,298 -0.23(-0.46%)
Apr 03, 2019 50.32 50.43 49.45 49.94 711,491 +0.11(+0.22%)
Apr 02, 2019 50.60 50.71 49.44 49.83 621,520 -0.73(-1.44%)
Apr 01, 2019 49.52 50.59 49.52 50.56 503,660 +0.91(+1.83%)
Mar 29, 2019 49.85 49.85 49.28 49.65 697,400 +0.37(+0.75%)
Mar 28, 2019 49.12 49.56 48.49 49.28 517,634 +0.26(+0.53%)
Mar 27, 2019 49.49 49.98 48.73 49.02 359,498 -0.41(-0.83%)
Mar 26, 2019 49.04 49.55 48.87 49.43 753,315 +0.98(+2.02%)
Mar 25, 2019 48.51 48.79 47.77 48.45 487,352 -0.04(-0.08%)
Mar 22, 2019 49.73 49.73 48.44 48.49 437,200 -1.48(-2.96%)
Mar 21, 2019 48.73 50.02 48.73 49.97 470,760 +1.13(+2.31%)
Mar 20, 2019 49.70 49.70 48.45 48.84 678,813 -0.85(-1.71%)
Mar 19, 2019 49.90 50.55 49.46 49.69 442,850 -0.14(-0.28%)
Mar 18, 2019 49.46 49.99 49.43 49.83 377,253 +0.49(+0.99%)
Mar 15, 2019 50.11 50.28 49.05 49.34 1,308,700 -0.65(-1.30%)
Mar 14, 2019 50.17 50.45 49.61 49.99 479,171 -0.33(-0.66%)
Mar 13, 2019 50.60 50.84 50.13 50.32 945,812 -0.05(-0.10%)
Mar 12, 2019 50.46 50.73 50.29 50.37 598,913 -0.14(-0.28%)
Mar 11, 2019 50.23 51.14 50.23 50.51 545,912 +0.60(+1.20%)
Mar 08, 2019 49.65 50.04 49.56 49.91 612,500 -0.13(-0.26%)
Mar 07, 2019 50.50 50.64 49.53 50.04 1,208,877 -0.67(-1.32%)
Mar 06, 2019 51.10 51.36 50.71 50.71 524,753 -0.32(-0.63%)
Mar 05, 2019 50.82 51.37 50.68 51.03 479,029 +0.12(+0.24%)
Mar 04, 2019 51.32 51.65 50.26 50.91 658,510 -0.37(-0.72%)
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.