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 (%)
Jun 30, 2011 90.26 91.83 89.88 91.37 24,831 +0.68(+0.75%)
Jun 29, 2011 92.23 92.48 90.32 90.69 16,761 -2.63(-2.82%)
Jun 28, 2011 92.98 93.81 92.98 93.32 19,445 +0.01(+0.01%)
Jun 27, 2011 92.08 94.29 91.71 93.31 21,278 +1.16(+1.26%)
Jun 24, 2011 93.34 93.34 91.58 92.15 9,928 -1.36(-1.45%)
Jun 23, 2011 93.22 93.51 91.28 93.51 26,770 -0.17(-0.18%)
Jun 22, 2011 93.49 95.05 93.06 93.68 41,050 +0.06(+0.06%)
Jun 21, 2011 90.68 94.11 90.68 93.62 20,598 +2.94(+3.24%)
Jun 20, 2011 89.28 90.83 90.45 90.68 19,509 +0.58(+0.64%)
Jun 17, 2011 90.80 91.90 90.10 90.10 13,217 -0.29(-0.32%)
Jun 16, 2011 90.82 91.49 89.17 90.39 31,133 -0.38(-0.42%)
Jun 15, 2011 91.40 92.52 90.65 90.77 20,475 -1.74(-1.88%)
Jun 14, 2011 92.54 92.83 92.16 92.51 18,449 +0.36(+0.39%)
Jun 13, 2011 91.16 93.39 91.16 92.15 23,057 -0.13(-0.14%)
Jun 10, 2011 93.92 93.92 91.97 92.28 47,663 -2.23(-2.36%)
Jun 09, 2011 94.46 96.37 94.17 94.51 23,190 -0.19(-0.20%)
Jun 08, 2011 95.00 95.00 93.73 94.70 21,065 +0.05(+0.05%)
Jun 07, 2011 95.24 96.40 94.65 94.65 23,758 +0.54(+0.57%)
Jun 06, 2011 96.16 96.47 93.99 94.11 14,762 -2.09(-2.17%)
Jun 03, 2011 96.44 97.71 95.98 96.20 15,588 -1.42(-1.45%)
May 24, 2011 98.11 99.84 97.56 97.62 27,837 -2.43(-2.43%)
May 20, 2011 100.65 100.85 99.36 100.05 21,073 -0.85(-0.84%)
May 19, 2011 101.39 102.31 100.90 100.90 47,687 -0.02(-0.02%)
May 18, 2011 99.80 101.03 99.02 100.92 31,025 +1.10(+1.10%)
May 17, 2011 100.46 100.60 99.12 99.82 39,765 -0.69(-0.69%)
May 16, 2011 99.78 101.62 99.78 100.51 33,252 +0.21(+0.21%)
May 13, 2011 100.36 101.81 99.41 100.30 35,631 -0.72(-0.71%)
May 12, 2011 100.25 102.14 99.89 101.02 44,608 +0.74(+0.74%)
May 11, 2011 99.56 100.71 99.16 100.28 65,651 -0.28(-0.28%)
May 10, 2011 97.91 100.56 97.90 100.56 54,871 +2.66(+2.72%)
May 09, 2011 97.60 98.73 97.24 97.90 29,224 +1.36(+1.41%)
May 06, 2011 93.54 98.29 93.54 96.54 55,132 +4.84(+5.28%)
May 05, 2011 90.77 92.75 89.88 91.70 55,647 +1.33(+1.47%)
May 04, 2011 89.20 92.55 89.20 90.37 68,454 +0.96(+1.07%)
May 03, 2011 90.80 91.00 89.05 89.41 20,172 -1.16(-1.28%)
May 02, 2011 88.59 90.68 90.19 90.57 55,829 +2.64(+3.00%)
Apr 29, 2011 89.45 89.45 87.72 87.93 32,842 +0.04(+0.05%)
Apr 28, 2011 87.70 90.31 84.82 87.89 73,395 +1.64(+1.90%)
Apr 27, 2011 87.00 87.00 85.81 86.25 12,777 -0.39(-0.45%)
Apr 26, 2011 85.89 87.80 85.80 86.64 17,017 +0.44(+0.51%)
Apr 25, 2011 86.33 87.89 85.96 86.20 63,507 +0.87(+1.02%)
Apr 21, 2011 85.01 85.75 84.76 85.33 11,363 +0.41(+0.48%)
Apr 20, 2011 86.00 86.58 84.75 84.92 29,662 -0.41(-0.48%)
Apr 19, 2011 83.99 85.80 83.23 85.33 21,049 +1.68(+2.01%)
Apr 18, 2011 84.83 84.83 82.40 83.65 27,955 -1.92(-2.24%)
Apr 15, 2011 85.25 86.43 84.74 85.57 17,784 +0.37(+0.43%)
Apr 14, 2011 83.40 85.73 83.29 85.20 37,267 +1.27(+1.51%)
Apr 13, 2011 83.10 86.39 83.10 83.93 54,150 +0.74(+0.89%)
Apr 12, 2011 82.38 83.52 81.54 83.19 50,679 +1.04(+1.27%)
Apr 11, 2011 85.02 85.02 81.80 82.15 34,696 -2.56(-3.02%)
Apr 08, 2011 86.05 87.06 84.49 84.71 26,671 -1.35(-1.57%)
Apr 07, 2011 87.21 87.75 86.06 86.06 19,018 -1.09(-1.25%)
Apr 06, 2011 88.42 88.50 86.88 87.15 15,177 -1.10(-1.25%)
Apr 05, 2011 87.90 88.69 87.13 88.25 16,803 +0.34(+0.39%)
Apr 04, 2011 88.08 88.52 87.53 87.91 16,349 -0.04(-0.05%)
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.