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 (%)
Nov 30, 2016 52.20 52.90 52.12 52.71 22,336 +0.72(+1.38%)
Nov 29, 2016 51.81 52.05 51.77 51.99 9,786 +0.15(+0.29%)
Nov 28, 2016 51.62 52.25 51.53 51.84 39,369 -0.44(-0.84%)
Nov 25, 2016 52.40 52.51 51.81 52.28 47,201 -0.22(-0.42%)
Nov 24, 2016 52.99 53.00 52.04 52.50 32,243 -0.67(-1.26%)
Nov 23, 2016 53.51 53.51 52.48 53.17 29,624 -0.20(-0.37%)
Nov 22, 2016 52.80 53.53 52.80 53.37 22,548 +0.56(+1.06%)
Nov 21, 2016 52.50 53.02 52.45 52.81 29,206 +0.18(+0.34%)
Nov 18, 2016 51.82 52.68 51.70 52.63 28,180 +0.91(+1.76%)
Nov 17, 2016 50.56 51.91 50.56 51.72 27,028 +1.00(+1.97%)
Nov 16, 2016 51.23 51.64 50.43 50.72 21,164 -0.80(-1.55%)
Nov 15, 2016 51.25 51.59 50.64 51.52 43,942 +0.12(+0.23%)
Nov 14, 2016 49.89 51.41 49.89 51.40 90,321 +2.01(+4.07%)
Nov 11, 2016 48.77 49.43 48.52 49.39 28,931 +0.88(+1.81%)
Nov 10, 2016 48.12 49.08 48.12 48.51 41,607 +0.99(+2.08%)
Nov 09, 2016 45.73 47.97 45.73 47.52 49,417 +1.88(+4.12%)
Nov 08, 2016 45.94 45.94 45.48 45.64 22,203 -0.14(-0.31%)
Nov 07, 2016 46.35 46.79 45.50 45.78 36,168 -0.20(-0.43%)
Nov 04, 2016 46.20 46.81 45.97 45.98 26,237 +0.00(+0.00%)
Nov 03, 2016 46.02 46.28 45.67 45.98 30,123 -0.01(-0.02%)
Nov 02, 2016 46.49 46.63 45.94 45.99 48,393 -0.63(-1.35%)
Nov 01, 2016 47.87 47.93 46.43 46.62 49,732 -1.63(-3.38%)
Oct 31, 2016 48.71 48.71 47.96 48.25 22,162 -0.15(-0.31%)
Oct 28, 2016 48.53 49.00 48.37 48.40 38,616 -0.23(-0.47%)
Oct 27, 2016 48.98 48.99 47.62 48.63 57,961 +0.31(+0.64%)
Oct 26, 2016 48.28 48.84 48.02 48.32 37,166 -0.37(-0.76%)
Oct 25, 2016 48.45 49.00 48.09 48.69 130,220 -0.13(-0.27%)
Oct 24, 2016 48.83 49.43 48.39 48.82 111,424 -0.01(-0.02%)
Oct 21, 2016 49.00 49.30 48.66 48.83 17,568 -0.24(-0.49%)
Oct 20, 2016 49.41 49.79 48.90 49.07 50,660 -0.20(-0.41%)
Oct 19, 2016 49.31 49.47 48.69 49.27 18,407 +0.12(+0.24%)
Oct 18, 2016 49.40 49.40 48.80 49.15 9,758 +0.31(+0.63%)
Oct 17, 2016 49.36 49.36 48.84 48.84 24,834 -0.25(-0.51%)
Oct 14, 2016 48.77 49.35 48.77 49.09 11,765 +0.65(+1.34%)
Oct 13, 2016 49.37 49.37 48.36 48.44 32,745 -1.08(-2.18%)
Oct 12, 2016 49.87 50.16 49.50 49.52 12,432 -0.35(-0.70%)
Oct 11, 2016 50.34 50.40 49.69 49.87 16,520 -0.34(-0.68%)
Oct 07, 2016 50.21 50.21 50.21 0 -0.45(-0.89%)
Oct 06, 2016 50.00 50.92 49.79 50.66 30,891 +0.89(+1.79%)
Oct 05, 2016 50.01 50.01 49.46 49.77 17,018 +0.31(+0.63%)
Oct 04, 2016 49.45 50.00 49.30 49.46 37,855 +0.46(+0.94%)
Oct 03, 2016 48.98 49.50 48.66 49.00 41,354 +0.31(+0.64%)
Sep 30, 2016 48.28 48.97 48.14 48.69 25,635 +0.44(+0.91%)
Sep 29, 2016 48.17 48.67 47.78 48.25 21,933 -0.46(-0.94%)
Sep 28, 2016 48.07 48.87 48.05 48.71 23,229 +0.53(+1.10%)
Sep 27, 2016 48.31 48.68 48.02 48.18 52,567 -0.27(-0.56%)
Sep 26, 2016 48.60 48.72 48.20 48.45 20,302 -0.26(-0.53%)
Sep 23, 2016 49.35 49.35 48.71 48.71 16,262 -0.26(-0.53%)
Sep 22, 2016 48.85 49.12 48.23 48.97 59,065 +0.92(+1.91%)
Sep 21, 2016 47.35 48.21 47.35 48.05 30,090 +0.80(+1.69%)
Sep 20, 2016 47.55 47.72 47.23 47.25 18,474 +0.06(+0.13%)
Sep 19, 2016 47.03 47.40 46.77 47.19 27,465 +0.46(+0.98%)
Sep 16, 2016 47.02 47.15 46.61 46.73 25,231 -0.15(-0.32%)
Sep 15, 2016 46.92 46.99 46.71 46.88 15,432 +0.11(+0.24%)
Sep 14, 2016 46.74 46.98 46.67 46.77 21,729 -0.12(-0.26%)
Sep 13, 2016 46.42 46.92 46.18 46.89 20,113 +0.24(+0.51%)
Sep 12, 2016 46.03 46.71 45.89 46.65 29,970 +0.62(+1.35%)
Sep 09, 2016 47.63 47.63 46.00 46.03 70,584 -1.65(-3.46%)
Sep 08, 2016 48.75 48.75 47.67 47.68 53,854 -1.23(-2.51%)
Sep 07, 2016 49.11 49.38 48.83 48.91 31,930 -0.48(-0.97%)
Sep 06, 2016 50.71 50.71 48.98 49.39 28,277 -0.33(-0.66%)
Sep 02, 2016 49.72 49.72 49.72 0 +0.14(+0.28%)
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.