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 (%)
Dec 01, 2021 71.48 0 +0.72(+1.02%)
Nov 30, 2021 70.94 70.94 70.76 70.76 465 -0.02(-0.03%)
Nov 29, 2021 70.76 70.98 70.76 70.78 6,300 -0.18(-0.25%)
Nov 26, 2021 70.87 70.96 70.79 70.96 2,236 +0.71(+1.01%)
Nov 24, 2021 70.25 70.25 70.25 0 -0.07(-0.10%)
Nov 23, 2021 70.51 70.55 70.32 70.32 800 -0.09(-0.13%)
Nov 22, 2021 70.25 70.43 70.25 70.41 3,631 +0.32(+0.46%)
Nov 19, 2021 69.86 70.14 69.86 70.09 8,388 +2.20(+3.24%)
Nov 18, 2021 67.60 67.89 67.88 67.89 966 +0.02(+0.03%)
Nov 17, 2021 67.96 68.00 67.84 67.87 1,200 +0.14(+0.21%)
Nov 16, 2021 67.90 67.90 67.73 67.73 780 +0.04(+0.06%)
Nov 15, 2021 67.61 67.81 67.61 67.69 1,100 -0.09(-0.13%)
Nov 12, 2021 68.01 68.11 67.78 67.78 900 -0.37(-0.54%)
Nov 11, 2021 67.99 68.36 67.99 68.15 1,915 +0.54(+0.80%)
Nov 10, 2021 67.09 67.61 1,400 +0.19(+0.28%)
Nov 09, 2021 67.42 67.42 67.42 67.42 100 +0.30(+0.45%)
Nov 08, 2021 67.65 67.67 66.93 67.12 5,800 -0.44(-0.65%)
Nov 05, 2021 68.05 68.08 67.51 67.56 1,990 -0.42(-0.62%)
Nov 04, 2021 67.70 68.00 67.70 67.98 2,100 +0.37(+0.55%)
Nov 03, 2021 67.91 67.91 67.61 67.61 4,000 -0.16(-0.24%)
Nov 02, 2021 67.62 67.98 67.62 67.77 3,229 +0.00(+0.00%)
Nov 01, 2021 67.61 67.77 67.48 67.77 2,550 +0.14(+0.21%)
Oct 29, 2021 67.52 67.63 67.52 67.63 1,400 +0.33(+0.49%)
Oct 28, 2021 67.45 67.45 67.30 67.30 1,750 -0.15(-0.22%)
Oct 27, 2021 67.97 67.84 67.14 67.45 3,900 -0.29(-0.43%)
Oct 26, 2021 67.76 67.74 67.74 1,100 -0.08(-0.12%)
Oct 25, 2021 67.62 67.86 67.62 67.82 1,856 +0.02(+0.03%)
Oct 22, 2021 67.53 67.80 67.47 67.80 3,100 +0.03(+0.04%)
Oct 21, 2021 67.26 67.77 67.26 67.77 785 +0.24(+0.36%)
Oct 20, 2021 67.68 67.68 67.45 67.53 500 -0.21(-0.31%)
Oct 19, 2021 67.64 67.74 66.75 67.74 5,374 -0.09(-0.13%)
Oct 18, 2021 68.03 68.03 67.74 67.83 1,200 -0.35(-0.51%)
Oct 15, 2021 68.25 68.38 68.13 68.18 945 -0.32(-0.47%)
Oct 14, 2021 68.37 68.50 68.22 68.50 1,600 -0.13(-0.19%)
Oct 13, 2021 68.71 68.77 68.62 68.63 2,350 -0.17(-0.25%)
Oct 12, 2021 68.87 68.87 68.72 68.80 765 -0.06(-0.09%)
Oct 08, 2021 68.86 68.86 68.86 0 -0.44(-0.63%)
Oct 07, 2021 69.51 69.53 69.26 69.30 1,888 -0.24(-0.35%)
Oct 06, 2021 69.70 69.77 69.45 69.54 2,573 +0.18(+0.26%)
Oct 05, 2021 69.23 69.42 69.09 69.36 1,477 +0.23(+0.33%)
Oct 04, 2021 69.23 69.29 69.11 69.13 1,405 -0.42(-0.60%)
Oct 01, 2021 69.79 69.79 69.52 69.55 1,310 +0.32(+0.46%)
Sep 30, 2021 70.09 70.09 69.23 69.23 1,567 -1.01(-1.44%)
Sep 29, 2021 70.19 70.34 70.15 70.24 1,561 +0.35(+0.50%)
Sep 28, 2021 69.96 70.05 69.88 69.89 1,325 +0.28(+0.40%)
Sep 27, 2021 69.74 69.87 69.59 69.61 2,015 +0.00(+0.00%)
Sep 24, 2021 69.86 69.95 69.61 69.61 2,052 -0.13(-0.19%)
Sep 23, 2021 69.58 69.76 69.56 69.74 2,500 -0.30(-0.43%)
Sep 22, 2021 70.32 70.32 70.02 70.04 2,612 -0.36(-0.51%)
Sep 21, 2021 70.30 70.60 70.27 70.40 2,863 +0.03(+0.04%)
Sep 20, 2021 70.25 70.57 70.12 70.37 6,151 +0.44(+0.63%)
Sep 17, 2021 69.70 70.14 69.70 69.93 5,969 +0.10(+0.14%)
Sep 16, 2021 69.52 69.86 69.52 69.83 2,333 +0.33(+0.47%)
Sep 15, 2021 69.62 69.68 69.32 69.50 4,200 -0.23(-0.33%)
Sep 14, 2021 69.33 69.77 69.33 69.73 3,600 +0.15(+0.22%)
Sep 13, 2021 69.53 69.63 69.53 69.58 3,203 -0.12(-0.17%)
Sep 10, 2021 69.21 69.70 69.18 69.70 1,538 +0.18(+0.26%)
Sep 09, 2021 69.61 69.71 69.52 69.52 1,663 -0.28(-0.40%)
Sep 08, 2021 69.51 70.25 69.51 69.80 5,303 +0.20(+0.29%)
Sep 07, 2021 69.28 69.67 69.28 69.60 6,047 +0.62(+0.90%)
Sep 03, 2021 68.98 68.98 68.98 0 -0.04(-0.06%)
Sep 02, 2021 69.24 69.35 69.02 69.02 3,579 -0.39(-0.56%)
Sep 01, 2021 69.19 69.41 69.19 69.41 8,028 +0.24(+0.35%)
Aug 31, 2021 69.15 69.42 69.09 69.17 3,391 +0.14(+0.20%)
Aug 30, 2021 69.06 69.21 68.98 69.03 7,438 -0.15(-0.22%)
Aug 27, 2021 69.52 69.57 69.18 69.18 1,626 -0.29(-0.42%)
Aug 26, 2021 69.22 69.57 69.22 69.47 2,026 +0.47(+0.68%)
Aug 25, 2021 69.30 69.33 69.00 69.00 7,247 +0.06(+0.09%)
Aug 24, 2021 69.44 69.44 68.94 68.94 1,622 -0.40(-0.58%)
Aug 23, 2021 69.81 69.81 69.28 69.34 5,200 -0.89(-1.27%)
Aug 20, 2021 70.31 70.68 70.19 70.23 6,741 -0.08(-0.11%)
Aug 19, 2021 69.60 70.31 69.60 70.31 5,044 +1.01(+1.46%)
Aug 18, 2021 69.00 69.35 69.12 69.30 4,458 +0.18(+0.26%)
Aug 17, 2021 68.87 69.12 68.72 69.12 5,055 +0.57(+0.83%)
Aug 16, 2021 68.76 68.78 68.55 68.55 2,890 -0.01(-0.01%)
Aug 13, 2021 68.59 68.66 68.56 68.56 3,277 +0.02(+0.03%)
Aug 12, 2021 68.49 68.60 68.41 68.54 4,038 +0.13(+0.19%)
Aug 11, 2021 68.69 68.69 68.41 68.41 2,876 -0.17(-0.25%)
Aug 10, 2021 68.79 68.85 68.58 68.58 1,725 -0.19(-0.28%)
Aug 09, 2021 68.90 68.90 68.64 68.77 1,700 +0.04(+0.06%)
Aug 06, 2021 68.18 68.99 68.18 68.73 2,898 +0.42(+0.61%)
Aug 05, 2021 68.35 68.46 68.24 68.31 2,838 -0.20(-0.29%)
Aug 04, 2021 68.85 68.88 68.46 68.51 4,800 -0.29(-0.42%)
Aug 03, 2021 68.90 69.10 68.77 68.80 3,552 +0.27(+0.39%)
Jul 30, 2021 68.53 68.53 68.53 0 +0.07(+0.10%)
Jul 29, 2021 68.79 68.79 68.40 68.46 3,661 -0.46(-0.67%)
Jul 28, 2021 69.16 69.26 68.86 68.92 4,050 -0.41(-0.59%)
Jul 27, 2021 69.10 69.39 69.10 69.33 6,566 +0.35(+0.51%)
Jul 26, 2021 69.19 69.32 68.98 68.98 6,177 -0.21(-0.30%)
Jul 23, 2021 69.29 69.32 69.19 69.19 3,050 -0.08(-0.12%)
Jul 22, 2021 68.97 69.38 68.97 69.27 3,926 +0.10(+0.14%)
Jul 21, 2021 69.40 69.46 68.73 69.17 6,095 -0.37(-0.53%)
Jul 20, 2021 69.87 70.07 69.45 69.54 4,816 -0.17(-0.24%)
Jul 19, 2021 69.80 69.90 69.63 69.71 22,180 +0.63(+0.91%)
Jul 16, 2021 68.90 69.11 68.79 69.08 10,488 +0.18(+0.26%)
Jul 15, 2021 68.63 69.09 68.57 68.90 8,394 +0.51(+0.75%)
Jul 14, 2021 68.10 68.47 68.10 68.39 6,278 +0.05(+0.07%)
Jul 13, 2021 68.22 68.66 68.22 68.34 10,499 +0.15(+0.22%)
Jul 12, 2021 68.41 68.41 68.18 68.19 8,735 +0.10(+0.15%)
Jul 09, 2021 68.87 68.87 68.09 68.09 9,120 -0.64(-0.93%)
Jul 08, 2021 68.42 68.95 68.42 68.73 10,361 +0.11(+0.16%)
Jul 07, 2021 68.26 68.67 68.22 68.62 13,137 +0.16(+0.23%)
Jul 06, 2021 68.10 68.52 68.02 68.46 19,769 -1.53(-2.19%)
Jul 05, 2021 67.40 69.99 67.15 69.99 8,368 +2.36(+3.49%)
Jul 02, 2021 67.71 67.74 67.54 67.63 2,613 -0.45(-0.66%)
Jun 30, 2021 68.08 68.08 68.08 0 +0.86(+1.28%)
Jun 29, 2021 67.38 67.69 67.22 67.22 13,080 -0.06(-0.09%)
Jun 28, 2021 66.75 67.48 66.69 67.28 10,164 +0.62(+0.93%)
Jun 25, 2021 66.77 66.94 66.60 66.66 19,487 -0.39(-0.58%)
Jun 24, 2021 66.77 67.20 66.70 67.05 6,895 +0.27(+0.40%)
Jun 23, 2021 66.27 67.19 66.27 66.78 13,288 +0.04(+0.06%)
Jun 22, 2021 66.63 67.30 66.63 66.74 18,084 +0.02(+0.03%)
Jun 21, 2021 67.26 67.43 66.54 66.72 23,151 -0.29(-0.43%)
Jun 18, 2021 66.50 67.39 66.50 67.01 19,927 +0.26(+0.39%)
Jun 17, 2021 66.61 66.88 66.25 66.75 25,954 +0.51(+0.77%)
Jun 16, 2021 66.06 66.52 65.89 66.24 22,562 +0.03(+0.05%)
Jun 15, 2021 66.11 66.45 65.86 66.21 23,519 +0.35(+0.53%)
Jun 14, 2021 66.12 66.15 65.76 65.86 12,043 -0.36(-0.54%)
Jun 11, 2021 66.33 66.65 66.16 66.22 6,756 +0.18(+0.27%)
Jun 10, 2021 66.10 66.28 65.84 66.04 10,116 +0.04(+0.06%)
Jun 09, 2021 65.82 66.50 65.41 66.00 12,819 +0.11(+0.17%)
Jun 08, 2021 66.45 66.51 65.78 65.89 42,060 -0.53(-0.80%)
Jun 07, 2021 66.34 66.42 66.27 66.42 11,569 +0.08(+0.12%)
Jun 04, 2021 66.86 66.86 66.21 66.34 17,684 -0.67(-1.00%)
Jun 03, 2021 66.25 67.14 66.20 67.01 22,298 +0.91(+1.38%)
Jun 02, 2021 66.15 66.47 65.98 66.10 22,840 -0.03(-0.05%)
Jun 01, 2021 65.28 66.19 65.28 66.13 25,324 +0.25(+0.38%)
May 31, 2021 65.75 65.88 65.25 65.88 662 +0.38(+0.58%)
May 28, 2021 65.38 65.61 65.16 65.50 23,044 +0.34(+0.52%)
May 27, 2021 65.27 65.87 65.11 65.16 16,719 -0.32(-0.49%)
May 26, 2021 65.55 65.65 65.38 65.48 31,106 +0.18(+0.28%)
May 25, 2021 65.35 65.72 65.23 65.30 34,188 -0.17(-0.26%)
May 21, 2021 65.47 65.47 65.47 0 -0.05(-0.08%)
May 20, 2021 65.81 65.91 65.42 65.52 11,615 -0.43(-0.65%)
May 19, 2021 65.28 66.05 65.28 65.95 44,613 +0.31(+0.47%)
May 18, 2021 65.62 65.83 65.47 65.64 23,503 -0.14(-0.21%)
May 17, 2021 66.25 66.39 65.66 65.78 28,560 -0.79(-1.19%)
May 14, 2021 66.44 66.61 66.05 66.57 54,670 -0.21(-0.31%)
May 13, 2021 66.89 67.23 66.55 66.78 110,975 -0.08(-0.12%)
May 12, 2021 66.31 66.91 66.26 66.86 74,992 -0.10(-0.15%)
May 11, 2021 64.81 67.06 64.69 66.96 285,286 +9.68(+16.90%)
May 10, 2021 58.04 59.44 57.28 57.28 44,749 -1.19(-2.04%)
May 07, 2021 58.76 58.99 57.94 58.47 25,710 -0.56(-0.95%)
May 06, 2021 59.01 59.29 57.98 59.03 40,087 -0.48(-0.81%)
May 05, 2021 58.66 59.87 58.66 59.51 57,317 +0.11(+0.19%)
May 04, 2021 57.88 59.87 57.05 59.40 161,952 +9.70(+19.52%)
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.