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 (%)
May 31, 2012 81.90 82.33 80.59 81.80 27,198 -0.14(-0.17%)
May 30, 2012 81.60 82.37 81.00 81.94 32,973 -0.14(-0.17%)
May 29, 2012 81.78 82.92 81.57 82.08 26,507 +0.58(+0.71%)
May 28, 2012 82.00 82.16 81.50 81.50 880 +0.05(+0.06%)
May 25, 2012 80.95 81.95 80.51 81.45 25,945 +0.66(+0.82%)
May 24, 2012 80.99 81.24 79.28 80.79 36,866 +0.28(+0.35%)
May 23, 2012 78.01 80.81 77.42 80.51 50,786 +2.51(+3.22%)
May 22, 2012 80.00 80.18 78.00 78.00 37,927 -0.22(-0.28%)
May 18, 2012 78.22 78.22 78.22 0 -1.54(-1.93%)
May 17, 2012 80.48 80.81 79.36 79.76 34,909 -1.07(-1.32%)
May 16, 2012 82.15 82.24 80.38 80.83 32,964 -0.50(-0.61%)
May 15, 2012 80.19 82.24 79.34 81.33 39,517 +1.45(+1.82%)
May 14, 2012 80.06 80.89 79.00 79.88 48,300 -1.30(-1.60%)
May 11, 2012 81.00 82.00 80.54 81.18 43,538 -1.38(-1.67%)
May 10, 2012 83.22 83.76 82.40 82.56 30,260 -0.42(-0.51%)
May 09, 2012 82.14 83.16 81.27 82.98 39,722 +0.18(+0.22%)
May 08, 2012 83.67 83.67 80.52 82.80 30,903 -1.42(-1.69%)
May 07, 2012 84.09 85.09 83.75 84.22 31,707 +0.13(+0.15%)
May 04, 2012 85.69 85.69 82.54 84.09 31,087 -0.55(-0.65%)
May 03, 2012 86.11 87.03 84.17 84.64 26,140 -2.27(-2.61%)
May 02, 2012 86.18 86.97 85.83 86.91 34,847 +0.73(+0.85%)
May 01, 2012 86.43 87.10 85.64 86.18 32,894 -0.25(-0.29%)
Apr 30, 2012 87.42 88.15 86.41 86.43 20,865 -0.92(-1.05%)
Apr 27, 2012 86.51 87.74 86.23 87.35 36,461 -0.74(-0.84%)
Apr 26, 2012 92.02 92.67 86.64 88.09 58,894 -6.25(-6.62%)
Apr 25, 2012 93.87 94.45 92.65 94.34 31,650 +1.42(+1.53%)
Apr 24, 2012 91.25 93.49 91.25 92.92 20,987 +1.59(+1.74%)
Apr 23, 2012 93.46 93.61 91.29 91.33 22,178 -2.94(-3.12%)
Apr 20, 2012 94.49 95.30 94.27 94.27 15,915 -0.14(-0.15%)
Apr 19, 2012 93.67 94.63 93.29 94.41 17,497 +0.74(+0.79%)
Apr 18, 2012 93.25 94.03 92.52 93.67 13,361 +0.59(+0.63%)
Apr 17, 2012 93.61 93.92 93.08 93.08 18,330 -0.54(-0.58%)
Apr 16, 2012 94.49 95.06 93.46 93.62 20,109 -0.16(-0.17%)
Apr 13, 2012 93.71 94.34 91.61 93.78 24,829 -0.39(-0.41%)
Apr 12, 2012 94.11 95.11 93.89 94.17 18,550 -0.05(-0.05%)
Apr 11, 2012 93.84 94.47 93.69 94.22 27,825 +0.81(+0.87%)
Apr 10, 2012 95.54 95.66 92.66 93.41 43,862 -1.85(-1.94%)
Apr 09, 2012 95.41 95.82 95.00 95.26 19,010 -1.19(-1.23%)
Apr 05, 2012 97.15 97.15 95.92 96.45 26,844 -0.85(-0.87%)
Apr 04, 2012 97.19 98.05 97.04 97.30 37,558 -1.05(-1.07%)
Apr 03, 2012 95.15 99.55 95.15 98.35 65,171 +4.89(+5.23%)
Apr 02, 2012 94.54 95.18 93.38 93.46 35,007 -1.81(-1.90%)
Mar 30, 2012 95.66 95.91 94.09 95.27 22,363 +0.44(+0.46%)
Mar 29, 2012 94.03 94.89 93.63 94.83 22,070 +0.06(+0.06%)
Mar 28, 2012 95.90 95.90 93.25 94.77 27,667 -1.38(-1.44%)
Mar 27, 2012 95.99 96.58 95.23 96.15 23,716 +0.64(+0.67%)
Mar 26, 2012 96.72 96.91 95.31 95.51 28,541 -0.70(-0.73%)
Mar 23, 2012 97.17 97.17 95.27 96.21 20,835 -0.28(-0.29%)
Mar 22, 2012 96.83 97.01 95.73 96.49 22,328 -0.45(-0.46%)
Mar 21, 2012 97.51 97.84 96.83 96.94 18,811 -0.79(-0.81%)
Mar 20, 2012 97.66 97.84 96.81 97.73 20,873 -0.25(-0.26%)
Mar 19, 2012 98.70 98.97 97.69 97.98 22,253 -0.73(-0.74%)
Mar 16, 2012 99.57 99.57 98.11 98.71 15,392 -1.03(-1.03%)
Mar 15, 2012 98.47 99.86 98.32 99.74 27,073 +1.00(+1.01%)
Mar 14, 2012 98.65 99.18 98.23 98.74 30,084 +0.24(+0.24%)
Mar 13, 2012 98.99 98.99 97.63 98.50 24,965 +1.29(+1.33%)
Mar 12, 2012 97.42 97.68 96.66 97.21 22,026 -0.23(-0.24%)
Mar 09, 2012 97.31 98.27 97.04 97.44 20,572 -0.18(-0.18%)
Mar 08, 2012 97.44 99.10 96.61 97.62 28,589 +1.43(+1.49%)
Mar 07, 2012 96.34 96.45 95.26 96.19 19,719 +0.40(+0.42%)
Mar 06, 2012 95.76 95.98 95.18 95.79 24,426 -0.55(-0.57%)
Mar 05, 2012 96.05 97.16 95.65 96.34 25,460 +0.29(+0.30%)
Mar 02, 2012 95.26 96.72 95.26 96.05 23,897 +0.79(+0.83%)
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.