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, 2019 46.76 46.76 45.54 46.23 831,026 +0.24(+0.51%)
Apr 29, 2019 45.98 46.14 45.54 45.99 416,411 -0.39(-0.84%)
Apr 26, 2019 46.02 46.68 46.00 46.38 370,038 +0.55(+1.20%)
Apr 25, 2019 45.39 46.08 44.94 45.83 664,021 +0.49(+1.08%)
Apr 24, 2019 45.78 45.96 45.33 45.34 328,706 -0.63(-1.38%)
Apr 23, 2019 45.17 46.09 44.86 45.97 545,048 +1.01(+2.25%)
Apr 22, 2019 45.52 45.83 44.75 44.96 523,735 -0.46(-1.02%)
Apr 18, 2019 45.30 45.54 45.06 45.42 350,468 +0.23(+0.50%)
Apr 17, 2019 45.93 46.28 45.13 45.20 617,725 -0.71(-1.54%)
Apr 16, 2019 45.79 46.04 44.92 45.90 648,872 -0.39(-0.84%)
Apr 15, 2019 46.90 47.19 46.06 46.29 368,281 -0.47(-1.01%)
Apr 12, 2019 46.88 47.36 46.56 46.76 339,678 +0.13(+0.28%)
Apr 11, 2019 46.61 47.12 46.50 46.63 392,007 +0.20(+0.43%)
Apr 10, 2019 46.57 46.76 45.74 46.43 745,683 +0.11(+0.24%)
Apr 09, 2019 46.57 47.05 46.09 46.32 638,985 -0.56(-1.19%)
Apr 08, 2019 46.94 47.10 46.56 46.88 857,314 -0.07(-0.14%)
Apr 05, 2019 47.27 47.41 46.77 46.94 430,865 -0.05(-0.10%)
Apr 04, 2019 47.13 47.47 46.67 46.99 693,212 -0.22(-0.46%)
Apr 03, 2019 47.57 47.67 46.75 47.21 752,656 +0.10(+0.22%)
Apr 02, 2019 47.83 47.94 46.74 47.10 657,480 -0.69(-1.44%)
Apr 01, 2019 46.81 47.82 46.81 47.79 532,800 +1.27(+2.73%)
Mar 29, 2019 46.71 46.71 46.18 46.52 744,271 +0.35(+0.75%)
Mar 28, 2019 46.03 46.44 45.44 46.18 552,423 +0.24(+0.53%)
Mar 27, 2019 46.37 46.83 45.66 45.93 383,659 -0.38(-0.83%)
Mar 26, 2019 45.95 46.43 45.79 46.32 803,944 +0.92(+2.02%)
Mar 25, 2019 45.45 45.72 44.76 45.40 520,106 -0.04(-0.08%)
Mar 22, 2019 46.60 46.60 45.39 45.44 466,583 -1.39(-2.96%)
Mar 21, 2019 45.66 46.87 45.66 46.82 502,399 +1.06(+2.31%)
Mar 20, 2019 46.57 46.57 45.40 45.76 724,435 -0.80(-1.71%)
Mar 19, 2019 46.76 47.37 46.35 46.56 472,613 -0.13(-0.28%)
Mar 18, 2019 46.35 46.84 46.32 46.69 402,607 +0.46(+0.99%)
Mar 15, 2019 46.95 47.11 45.97 46.23 1,396,655 -0.61(-1.30%)
Mar 14, 2019 47.01 47.27 46.49 46.84 511,375 -0.31(-0.66%)
Mar 13, 2019 47.41 47.64 46.97 47.15 1,009,378 -0.05(-0.10%)
Mar 12, 2019 47.28 47.54 47.12 47.20 639,165 -0.13(-0.28%)
Mar 11, 2019 47.07 47.92 47.07 47.33 582,601 +0.56(+1.20%)
Mar 08, 2019 46.52 46.89 46.44 46.77 653,665 -0.12(-0.26%)
Mar 07, 2019 47.32 47.45 46.41 46.89 1,290,123 -0.63(-1.32%)
Mar 06, 2019 47.88 48.13 47.52 47.52 560,020 -0.30(-0.63%)
Mar 05, 2019 47.62 48.14 47.49 47.82 511,223 +0.11(+0.24%)
Mar 04, 2019 48.09 48.40 47.09 47.70 702,767 -0.35(-0.72%)
Mar 01, 2019 48.06 48.39 47.91 48.05 1,106,695 +0.35(+0.73%)
Feb 28, 2019 48.48 48.59 47.56 47.70 922,289 -0.96(-1.96%)
Feb 27, 2019 48.77 48.99 48.28 48.66 728,814 -0.01(-0.02%)
Feb 26, 2019 48.92 49.36 48.64 48.67 637,603 -0.23(-0.48%)
Feb 25, 2019 49.63 49.77 48.86 48.90 1,152,822 -0.47(-0.95%)
Feb 22, 2019 50.17 50.30 49.07 49.37 740,749 -0.70(-1.40%)
Feb 21, 2019 49.90 50.50 49.58 50.07 546,125 -0.12(-0.24%)
Feb 20, 2019 48.96 50.30 48.92 50.20 924,761 +1.13(+2.31%)
Feb 19, 2019 48.39 49.24 48.20 49.06 649,337 +0.52(+1.06%)
Feb 15, 2019 48.36 49.00 48.31 48.55 545,450 +0.51(+1.05%)
Feb 14, 2019 47.98 48.64 47.86 48.04 745,826 -0.22(-0.45%)
Feb 13, 2019 48.73 48.96 48.05 48.26 712,701 -0.16(-0.33%)
Feb 12, 2019 47.42 48.59 47.41 48.42 1,143,329 +1.24(+2.62%)
Feb 11, 2019 46.92 47.39 46.54 47.18 893,614 +0.66(+1.41%)
Feb 08, 2019 46.61 47.11 46.08 46.52 671,487 -0.32(-0.68%)
Feb 07, 2019 46.67 47.24 46.19 46.84 1,450,910 +0.19(+0.40%)
Feb 06, 2019 46.34 47.00 45.97 46.65 1,075,209 -0.28(-0.60%)
Feb 05, 2019 44.75 46.95 44.02 46.94 1,869,651 +3.35(+7.67%)
Feb 04, 2019 43.94 43.94 43.13 43.59 882,231 +0.00(+0.00%)
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.