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 (%)
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%)
Mar 01, 2016 47.90 48.40 46.74 46.93 31,947 -0.68(-1.43%)
Feb 29, 2016 46.28 47.65 46.28 47.61 25,652 +1.39(+3.01%)
Feb 26, 2016 46.51 47.01 46.13 46.22 16,339 +0.05(+0.11%)
Feb 25, 2016 46.19 46.27 45.62 46.17 28,401 -0.36(-0.77%)
Feb 24, 2016 45.78 46.69 45.64 46.53 24,757 +0.53(+1.15%)
Feb 23, 2016 46.34 46.45 45.93 46.00 19,211 -0.29(-0.63%)
Feb 22, 2016 45.69 46.37 45.69 46.29 28,986 +1.04(+2.30%)
Feb 19, 2016 45.80 46.04 45.13 45.25 39,306 -1.13(-2.44%)
Feb 18, 2016 46.28 46.53 45.67 46.38 39,281 +0.19(+0.41%)
Feb 17, 2016 45.48 46.39 45.48 46.19 40,081 +0.91(+2.01%)
Feb 16, 2016 44.73 45.44 43.84 45.28 39,053 +1.45(+3.31%)
Feb 12, 2016 43.83 43.83 43.83 0 +1.09(+2.55%)
Feb 11, 2016 42.93 43.31 42.40 42.74 33,334 -0.65(-1.50%)
Feb 10, 2016 44.09 44.33 43.19 43.39 22,838 -0.07(-0.16%)
Feb 09, 2016 42.65 43.94 42.50 43.46 42,129 +0.22(+0.51%)
Feb 08, 2016 43.50 43.50 42.35 43.24 50,676 -0.24(-0.55%)
Feb 05, 2016 44.68 45.95 43.41 43.48 110,335 +0.26(+0.60%)
Feb 04, 2016 42.50 43.73 42.31 43.22 51,473 +0.81(+1.91%)
Feb 03, 2016 44.63 44.63 41.62 42.41 58,302 -0.27(-0.63%)
Feb 02, 2016 44.01 44.10 42.43 42.68 224,191 -1.51(-3.42%)
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.