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 (%)
Apr 30, 2018 40.36 40.81 39.92 39.92 889,541 -0.22(-0.54%)
Apr 27, 2018 40.94 41.19 39.94 40.14 1,131,476 -0.60(-1.47%)
Apr 26, 2018 41.50 41.50 39.93 40.74 916,232 -0.47(-1.15%)
Apr 25, 2018 41.37 41.54 40.79 41.21 575,588 -0.35(-0.83%)
Apr 24, 2018 42.07 42.15 41.17 41.55 493,997 -0.05(-0.13%)
Apr 23, 2018 41.88 42.04 41.35 41.61 668,724 -0.27(-0.65%)
Apr 20, 2018 42.24 42.30 41.17 41.88 652,745 -0.27(-0.65%)
Apr 19, 2018 42.47 42.58 41.97 42.15 555,412 -0.32(-0.75%)
Apr 18, 2018 42.26 42.61 41.95 42.47 587,608 +0.33(+0.78%)
Apr 17, 2018 42.17 42.63 41.81 42.15 444,851 +0.56(+1.36%)
Apr 16, 2018 41.26 41.68 41.13 41.58 707,835 +0.77(+1.89%)
Apr 13, 2018 40.91 41.13 40.31 40.81 411,182 +0.17(+0.43%)
Apr 12, 2018 40.20 40.77 40.04 40.64 448,805 +0.55(+1.36%)
Apr 11, 2018 40.01 40.98 39.82 40.09 485,663 -0.01(-0.02%)
Apr 10, 2018 40.00 40.35 39.68 40.10 487,078 +0.88(+2.25%)
Apr 09, 2018 39.44 39.76 39.06 39.22 746,226 +0.18(+0.47%)
Apr 06, 2018 38.62 39.36 38.62 39.04 807,246 -0.01(-0.02%)
Apr 05, 2018 38.80 39.22 38.57 39.04 664,675 +0.42(+1.08%)
Apr 04, 2018 37.51 38.66 37.39 38.63 930,678 +0.42(+1.09%)
Apr 03, 2018 37.56 38.22 37.22 38.21 884,946 +0.76(+2.04%)
Apr 02, 2018 38.04 38.04 37.03 37.44 863,907 -1.24(-3.20%)
Mar 29, 2018 38.68 38.68 38.68 0 +0.56(+1.47%)
Mar 28, 2018 38.37 38.57 38.01 38.12 772,291 -0.28(-0.73%)
Mar 27, 2018 39.22 39.22 38.22 38.40 818,469 -0.60(-1.55%)
Mar 26, 2018 38.42 39.12 38.35 39.00 661,830 +1.28(+3.39%)
Mar 23, 2018 39.78 39.85 37.65 37.73 990,285 -1.87(-4.73%)
Mar 22, 2018 40.28 40.86 39.59 39.60 620,731 -1.08(-2.65%)
Mar 21, 2018 40.53 41.30 40.53 40.68 636,814 +0.25(+0.62%)
Mar 20, 2018 40.27 40.47 40.11 40.43 377,349 +0.34(+0.85%)
Mar 19, 2018 40.75 40.97 39.89 40.08 457,490 -0.77(-1.89%)
Mar 16, 2018 41.20 41.50 40.80 40.86 4,492,630 -0.34(-0.83%)
Mar 15, 2018 40.91 41.45 40.80 41.20 896,828 +0.23(+0.57%)
Mar 14, 2018 41.48 41.74 40.61 40.97 1,055,642 -0.23(-0.55%)
Mar 13, 2018 41.95 42.32 41.06 41.19 836,252 -0.72(-1.72%)
Mar 12, 2018 41.81 42.30 41.60 41.91 1,002,209 +0.02(+0.04%)
Mar 09, 2018 41.12 42.01 40.75 41.89 491,481 +0.98(+2.40%)
Mar 08, 2018 41.62 41.75 40.55 40.91 751,988 -0.43(-1.04%)
Mar 07, 2018 40.78 41.34 427,808 -0.15(-0.37%)
Mar 06, 2018 41.24 41.66 40.88 41.50 392,246 +0.49(+1.21%)
Mar 05, 2018 40.08 41.28 40.03 41.00 482,494 +0.16(+0.40%)
Mar 02, 2018 39.89 40.96 39.60 40.84 355,516 +0.59(+1.45%)
Mar 01, 2018 40.30 41.07 39.96 40.25 583,814 -0.03(-0.07%)
Feb 28, 2018 41.06 41.12 40.28 40.28 521,577 -0.51(-1.26%)
Feb 27, 2018 41.77 41.97 40.73 40.79 543,631 -0.89(-2.14%)
Feb 26, 2018 41.24 41.79 40.99 41.69 479,383 +0.70(+1.71%)
Feb 23, 2018 40.63 41.31 40.36 40.98 554,565 +0.95(+2.36%)
Feb 22, 2018 40.01 40.04 516,888 -0.35(-0.87%)
Feb 21, 2018 39.33 41.27 39.33 40.39 768,222 +1.10(+2.79%)
Feb 20, 2018 39.60 39.93 39.01 39.29 503,708 -0.34(-0.86%)
Feb 16, 2018 39.63 39.63 39.63 0 +0.11(+0.27%)
Feb 15, 2018 39.97 39.99 39.31 39.53 564,675 -0.10(-0.25%)
Feb 14, 2018 37.98 39.67 37.98 39.62 723,215 +1.21(+3.16%)
Feb 13, 2018 38.09 38.72 37.96 38.41 764,019 +0.06(+0.16%)
Feb 12, 2018 39.12 39.35 38.15 38.35 1,650,910 -0.77(-1.98%)
Feb 09, 2018 38.73 40.03 38.40 39.12 2,010,294 +0.81(+2.11%)
Feb 08, 2018 39.83 40.70 38.18 38.31 3,232,810 -5.42(-12.39%)
Feb 07, 2018 43.93 43.98 43.42 43.73 1,510,576 -0.32(-0.74%)
Feb 06, 2018 41.88 44.43 41.18 44.05 2,025,133 +0.99(+2.30%)
Feb 05, 2018 43.96 44.26 42.39 43.06 569,726 -1.19(-2.68%)
Feb 02, 2018 45.10 45.44 44.22 44.25 616,545 -1.29(-2.83%)
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.