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, 2016 50.87 51.00 50.25 50.64 23,781 -0.04(-0.08%)
May 30, 2016 51.10 51.10 50.68 50.68 2,951 -0.01(-0.02%)
May 27, 2016 50.01 50.77 50.01 50.69 23,368 +0.76(+1.52%)
May 26, 2016 49.97 50.16 49.63 49.93 23,958 +0.04(+0.08%)
May 25, 2016 50.50 50.75 49.89 49.89 26,226 -0.57(-1.13%)
May 24, 2016 51.32 51.32 49.93 50.46 22,904 +0.61(+1.22%)
May 20, 2016 49.85 49.85 49.85 0 +1.35(+2.78%)
May 19, 2016 48.44 48.50 47.66 48.50 27,631 +0.39(+0.81%)
May 18, 2016 48.72 48.83 47.92 48.11 54,203 -0.04(-0.08%)
May 17, 2016 48.34 48.78 48.05 48.15 93,868 -0.45(-0.93%)
May 16, 2016 48.50 49.05 48.23 48.60 30,037 +0.45(+0.93%)
May 13, 2016 48.37 48.64 47.95 48.15 15,212 -0.22(-0.45%)
May 12, 2016 49.05 49.05 48.14 48.37 12,039 -0.39(-0.80%)
May 11, 2016 48.37 49.57 48.37 48.76 32,966 +0.32(+0.66%)
May 10, 2016 48.21 48.61 48.11 48.44 24,831 +0.49(+1.02%)
May 09, 2016 48.39 48.39 47.69 47.95 13,280 -0.49(-1.01%)
May 06, 2016 47.31 48.70 47.27 48.44 29,668 +1.00(+2.11%)
May 05, 2016 47.70 48.17 47.42 47.44 16,630 -0.45(-0.94%)
May 04, 2016 47.42 48.04 47.36 47.89 16,930 +0.46(+0.97%)
May 03, 2016 48.45 48.46 46.70 47.43 36,226 -1.23(-2.53%)
May 02, 2016 48.28 48.90 48.16 48.66 34,006 +0.18(+0.37%)
Apr 29, 2016 48.68 49.23 47.89 48.48 32,605 -0.66(-1.34%)
Apr 28, 2016 52.62 52.62 48.97 49.14 78,285 -3.59(-6.81%)
Apr 27, 2016 51.50 52.75 51.50 52.73 33,598 +0.89(+1.72%)
Apr 26, 2016 50.73 51.94 50.73 51.84 48,029 +1.26(+2.49%)
Apr 25, 2016 51.57 51.57 50.10 50.58 48,336 -1.04(-2.01%)
Apr 22, 2016 50.79 51.69 50.79 51.62 52,585 +0.81(+1.59%)
Apr 21, 2016 51.84 52.56 50.81 50.81 104,997 -1.27(-2.44%)
Apr 20, 2016 53.33 53.59 52.05 52.08 42,546 -1.27(-2.38%)
Apr 19, 2016 53.34 54.40 53.06 53.35 33,410 -0.51(-0.95%)
Apr 18, 2016 53.03 53.96 53.03 53.86 36,544 +0.52(+0.97%)
Apr 15, 2016 53.89 54.13 53.03 53.34 47,637 -1.51(-2.75%)
Apr 14, 2016 54.24 54.86 54.24 54.85 46,427 +0.57(+1.05%)
Apr 13, 2016 52.61 54.50 52.61 54.28 82,217 +1.99(+3.81%)
Apr 12, 2016 52.23 52.51 52.13 52.29 10,657 +0.39(+0.75%)
Apr 11, 2016 52.36 52.49 51.05 51.90 25,049 -0.34(-0.65%)
Apr 08, 2016 51.86 52.28 51.82 52.24 24,773 +0.26(+0.50%)
Apr 07, 2016 52.52 53.15 51.83 51.98 31,150 -0.44(-0.84%)
Apr 06, 2016 51.90 52.61 51.78 52.42 31,047 -0.34(-0.64%)
Apr 05, 2016 52.77 53.52 52.63 52.76 12,813 -0.45(-0.85%)
Apr 04, 2016 53.42 53.85 52.88 53.21 56,558 -0.18(-0.34%)
Apr 01, 2016 53.60 53.60 51.97 53.39 56,810 +0.82(+1.56%)
Mar 31, 2016 50.14 52.62 50.14 52.57 132,948 +2.27(+4.51%)
Mar 30, 2016 50.29 50.39 49.17 50.30 33,065 +0.28(+0.56%)
Mar 29, 2016 49.43 50.04 49.20 50.02 56,671 +0.63(+1.28%)
Mar 28, 2016 49.73 49.77 49.14 49.39 16,907 -0.09(-0.18%)
Mar 24, 2016 49.48 49.48 49.48 0 +0.33(+0.67%)
Mar 23, 2016 49.40 49.45 48.73 49.15 35,685 +0.14(+0.29%)
Mar 22, 2016 49.14 49.42 48.80 49.01 20,559 -0.14(-0.28%)
Mar 21, 2016 48.99 49.45 48.82 49.15 22,396 +0.40(+0.82%)
Mar 18, 2016 49.01 49.01 47.77 48.75 31,894 -0.26(-0.53%)
Mar 17, 2016 48.24 49.27 48.24 49.01 29,526 +0.37(+0.76%)
Mar 16, 2016 48.40 48.83 48.12 48.64 21,187 +0.47(+0.98%)
Mar 15, 2016 48.12 48.45 47.89 48.17 25,998 -0.16(-0.33%)
Mar 14, 2016 48.48 49.60 48.32 48.33 33,987 -0.64(-1.31%)
Mar 11, 2016 47.93 49.06 47.93 48.97 24,788 +1.16(+2.43%)
Mar 10, 2016 47.56 47.95 47.24 47.81 24,208 +0.26(+0.55%)
Mar 09, 2016 47.42 47.82 47.12 47.55 43,920 +0.39(+0.83%)
Mar 08, 2016 48.75 48.75 47.00 47.16 20,710 -1.67(-3.42%)
Mar 07, 2016 48.69 49.34 48.48 48.83 29,234 +0.16(+0.33%)
Mar 04, 2016 48.00 49.19 47.97 48.67 35,062 +0.87(+1.82%)
Mar 03, 2016 47.68 48.00 47.33 47.80 34,337 +0.41(+0.87%)
Mar 02, 2016 47.37 47.61 46.92 47.39 17,088 +0.46(+0.98%)
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.