Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domtar Corp (NY: 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 (%)
Jan 29, 2016 25.73 26.69 25.73 26.68 1,122,466 +1.04(+4.07%)
Jan 28, 2016 26.15 26.34 25.55 25.64 490,156 -0.31(-1.21%)
Jan 27, 2016 25.92 26.64 25.80 25.96 662,801 -0.04(-0.16%)
Jan 26, 2016 25.53 26.09 25.30 26.00 842,719 +0.53(+2.08%)
Jan 25, 2016 27.02 27.05 25.25 25.47 871,819 -1.88(-6.87%)
Jan 22, 2016 26.59 27.58 26.59 27.35 1,161,889 +1.23(+4.72%)
Jan 21, 2016 26.53 26.78 26.01 26.11 722,569 -0.26(-1.00%)
Jan 20, 2016 26.19 26.68 25.42 26.38 908,139 -0.04(-0.16%)
Jan 19, 2016 27.33 27.39 26.09 26.42 717,655 -0.70(-2.56%)
Jan 15, 2016 26.73 27.12 27.12 27.12 828,825 -0.35(-1.27%)
Jan 14, 2016 27.15 27.71 26.83 27.46 499,351 +0.39(+1.44%)
Jan 13, 2016 27.71 28.08 27.02 27.07 829,415 -0.52(-1.89%)
Jan 12, 2016 27.70 28.07 26.92 27.59 834,929 -0.01(-0.03%)
Jan 11, 2016 27.74 28.07 27.36 27.60 708,483 -0.07(-0.24%)
Jan 08, 2016 27.98 28.26 27.57 27.67 675,097 -0.23(-0.83%)
Jan 07, 2016 28.59 28.67 27.88 27.90 660,946 -1.22(-4.20%)
Jan 06, 2016 29.42 29.66 28.97 29.13 855,878 -0.72(-2.41%)
Jan 05, 2016 30.19 30.19 29.46 29.85 902,543 -0.35(-1.15%)
Jan 04, 2016 30.04 30.42 29.69 30.19 870,468 -0.38(-1.24%)
Dec 31, 2015 30.71 30.57 30.57 30.57 610,197 -0.22(-0.73%)
Dec 30, 2015 31.11 31.43 30.69 30.80 409,403 -0.31(-1.01%)
Dec 29, 2015 30.94 31.33 30.77 31.11 593,888 +0.34(+1.09%)
Dec 28, 2015 30.92 31.02 30.53 30.78 400,957 -0.23(-0.74%)
Dec 24, 2015 30.60 31.01 31.01 31.01 246,358 +0.42(+1.37%)
Dec 23, 2015 30.59 30.77 30.38 30.59 707,067 +0.33(+1.08%)
Dec 22, 2015 30.06 30.43 29.86 30.26 425,549 +0.29(+0.98%)
Dec 21, 2015 29.59 29.98 29.40 29.97 501,609 +0.60(+2.04%)
Dec 18, 2015 30.28 30.36 29.22 29.37 1,304,226 -0.98(-3.24%)
Dec 17, 2015 31.19 31.38 30.32 30.35 702,399 -0.94(-3.01%)
Dec 16, 2015 30.92 31.41 30.69 31.29 401,472 +0.46(+1.49%)
Dec 15, 2015 31.19 31.34 30.58 30.83 788,521 -0.04(-0.13%)
Dec 14, 2015 30.94 31.10 30.52 30.87 640,633 -0.10(-0.32%)
Dec 11, 2015 30.75 31.14 30.71 30.97 639,375 -0.10(-0.32%)
Dec 10, 2015 31.62 31.78 31.04 31.07 1,058,690 -0.67(-2.11%)
Dec 09, 2015 31.77 32.32 31.41 31.74 667,140 -0.09(-0.28%)
Dec 08, 2015 32.18 32.41 31.76 31.83 813,300 -0.79(-2.43%)
Dec 07, 2015 32.81 32.81 32.25 32.63 535,003 -0.29(-0.90%)
Dec 04, 2015 32.80 33.16 32.59 32.92 424,548 +0.05(+0.15%)
Dec 03, 2015 33.63 33.63 32.66 32.87 510,274 -0.50(-1.50%)
Dec 02, 2015 33.87 34.08 33.29 33.37 442,961 -0.56(-1.64%)
Dec 01, 2015 33.65 34.08 33.65 33.93 622,282 +0.29(+0.85%)
Nov 30, 2015 34.04 34.21 33.62 33.64 667,826 -0.35(-1.04%)
Nov 27, 2015 33.85 34.21 33.72 33.99 425,476 +0.20(+0.61%)
Nov 25, 2015 33.82 33.79 33.79 33.79 490,029 +0.01(+0.02%)
Nov 24, 2015 33.61 34.12 33.45 33.78 533,765 +0.17(+0.51%)
Nov 23, 2015 33.48 33.86 33.39 33.61 633,657 +0.02(+0.07%)
Nov 20, 2015 33.90 34.01 33.41 33.58 430,636 -0.03(-0.10%)
Nov 19, 2015 33.85 34.00 33.57 33.62 577,683 -0.33(-0.96%)
Nov 18, 2015 33.39 33.94 33.26 33.94 569,553 +0.70(+2.09%)
Nov 17, 2015 33.51 33.84 33.11 33.25 743,790 -0.18(-0.54%)
Nov 16, 2015 33.24 33.46 32.88 33.43 458,620 +0.07(+0.20%)
Nov 13, 2015 33.35 33.76 33.22 33.36 477,354 +0.00(+0.00%)
Nov 12, 2015 34.30 34.30 33.34 33.36 517,106 -1.11(-3.21%)
Nov 11, 2015 34.32 34.69 34.15 34.47 612,316 +0.20(+0.60%)
Nov 10, 2015 34.01 34.62 33.63 34.26 760,888 +0.50(+1.48%)
Nov 09, 2015 33.71 33.93 33.23 33.76 674,400 -0.19(-0.55%)
Nov 06, 2015 33.94 34.31 33.63 33.95 536,840 -0.28(-0.81%)
Nov 05, 2015 33.82 34.33 33.63 34.23 497,434 +0.30(+0.89%)
Nov 04, 2015 33.76 34.10 33.59 33.93 474,360 +0.12(+0.36%)
Nov 03, 2015 33.90 34.26 33.72 33.81 566,401 -0.20(-0.60%)
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.