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 (%)
Jul 31, 2019 56.20 56.66 55.72 56.15 30,830 -0.11(-0.20%)
Jul 30, 2019 55.01 56.51 54.79 56.26 40,692 +1.07(+1.94%)
Jul 29, 2019 55.57 55.76 54.83 55.19 33,497 -0.70(-1.25%)
Jul 26, 2019 55.99 56.45 55.61 55.89 21,325 +0.28(+0.50%)
Jul 25, 2019 55.87 55.94 55.10 55.61 39,002 -0.30(-0.54%)
Jul 24, 2019 54.03 56.21 54.03 55.91 38,433 +1.14(+2.08%)
Jul 23, 2019 53.74 55.03 53.74 54.77 31,477 +1.21(+2.26%)
Jul 22, 2019 54.08 54.17 53.56 53.56 40,938 -0.25(-0.46%)
Jul 19, 2019 54.29 54.40 53.78 53.81 33,750 -0.07(-0.13%)
Jul 18, 2019 52.66 54.05 52.66 53.88 34,025 +1.05(+1.99%)
Jul 17, 2019 54.57 54.59 52.76 52.83 48,709 -1.82(-3.33%)
Jul 16, 2019 53.99 55.49 53.99 54.65 42,852 +0.61(+1.13%)
Jul 15, 2019 54.33 54.33 53.15 54.04 28,764 -0.14(-0.26%)
Jul 12, 2019 54.34 54.64 53.95 54.18 30,641 -0.41(-0.75%)
Jul 11, 2019 54.83 54.83 54.00 54.59 56,544 -0.52(-0.94%)
Jul 10, 2019 55.30 56.05 55.01 55.11 34,347 -0.25(-0.45%)
Jul 09, 2019 55.78 55.88 54.78 55.36 116,678 -0.67(-1.20%)
Jul 08, 2019 55.81 56.25 55.67 56.03 43,925 +0.00(+0.00%)
Jul 05, 2019 56.32 56.32 55.50 56.03 33,954 +0.08(+0.14%)
Jul 04, 2019 56.09 56.28 55.95 55.95 5,863 -0.23(-0.41%)
Jul 03, 2019 55.32 57.00 55.31 56.18 55,991 -0.97(-1.70%)
Jul 02, 2019 55.75 57.75 55.75 57.15 26,807 -0.38(-0.66%)
Jun 28, 2019 57.53 57.53 57.53 0 -0.04(-0.07%)
Jun 27, 2019 57.14 57.67 57.12 57.57 13,209 +0.60(+1.05%)
Jun 26, 2019 57.21 57.74 56.77 56.97 16,797 +0.20(+0.35%)
Jun 25, 2019 56.91 57.29 56.76 56.77 14,472 +0.11(+0.19%)
Jun 24, 2019 57.90 58.01 56.65 56.66 44,158 -1.26(-2.18%)
Jun 21, 2019 57.68 58.35 57.45 57.92 20,276 +0.15(+0.26%)
Jun 20, 2019 58.21 58.36 57.58 57.77 23,666 -0.58(-0.99%)
Jun 19, 2019 57.95 58.75 57.91 58.35 32,651 +0.42(+0.73%)
Jun 18, 2019 58.35 58.77 57.88 57.93 24,291 +0.02(+0.03%)
Jun 17, 2019 58.63 58.63 57.19 57.91 42,596 -0.46(-0.79%)
Jun 14, 2019 58.94 58.94 57.91 58.37 32,992 -0.62(-1.05%)
Jun 13, 2019 58.87 58.99 57.82 58.99 37,440 +0.22(+0.37%)
Jun 12, 2019 57.57 58.77 57.16 58.77 39,342 +1.45(+2.53%)
Jun 11, 2019 58.04 58.26 57.12 57.32 40,423 -0.48(-0.83%)
Jun 10, 2019 59.06 59.20 57.38 57.80 32,472 -0.79(-1.35%)
Jun 07, 2019 58.31 59.01 58.00 58.59 34,894 +0.09(+0.15%)
Jun 06, 2019 58.07 58.77 57.90 58.50 41,015 +0.32(+0.55%)
Jun 05, 2019 57.96 58.31 57.12 58.18 24,816 +0.05(+0.09%)
Jun 04, 2019 57.10 58.13 56.94 58.13 83,779 +1.79(+3.18%)
Jun 03, 2019 56.86 57.28 56.15 56.34 45,541 -0.45(-0.79%)
May 31, 2019 56.14 57.24 56.00 56.79 58,159 +0.31(+0.55%)
May 30, 2019 56.84 57.42 56.25 56.48 22,061 -0.41(-0.72%)
May 29, 2019 56.63 57.09 56.19 56.89 22,389 +0.06(+0.11%)
May 28, 2019 58.45 58.45 56.69 56.83 31,294 +0.33(+0.58%)
May 27, 2019 57.20 57.83 56.50 56.50 6,747 -0.72(-1.26%)
May 24, 2019 57.24 57.56 56.60 57.22 25,093 +0.33(+0.58%)
May 23, 2019 57.65 57.65 56.77 56.89 29,995 -0.95(-1.64%)
May 22, 2019 58.86 58.94 57.79 57.84 25,362 -1.06(-1.80%)
May 21, 2019 58.28 59.17 57.85 58.90 32,302 -0.38(-0.64%)
May 17, 2019 59.28 59.28 59.28 0 -0.87(-1.45%)
May 16, 2019 60.90 61.05 59.98 60.15 41,128 -0.56(-0.92%)
May 15, 2019 60.94 61.04 60.31 60.71 23,145 -0.63(-1.03%)
May 14, 2019 61.24 61.56 60.08 61.34 39,734 +0.88(+1.46%)
May 13, 2019 61.76 61.76 59.80 60.46 36,177 -1.98(-3.17%)
May 10, 2019 62.39 62.68 61.24 62.44 77,620 -0.31(-0.49%)
May 09, 2019 61.53 63.56 61.53 62.75 49,786 +0.77(+1.24%)
May 08, 2019 62.62 62.96 61.93 61.98 28,061 -1.11(-1.76%)
May 07, 2019 62.90 63.79 62.62 63.09 42,147 -0.22(-0.35%)
May 06, 2019 63.03 63.52 62.48 63.31 27,008 +0.06(+0.09%)
May 03, 2019 61.65 63.28 61.65 63.25 61,909 +2.50(+4.12%)
May 02, 2019 61.78 62.10 60.46 60.75 59,161 -0.55(-0.90%)
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.