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 (%)
May 31, 2018 44.95 45.04 43.70 43.71 652,940 -1.23(-2.73%)
May 30, 2018 44.77 45.21 44.67 44.94 1,281,554 +0.55(+1.23%)
May 29, 2018 42.17 44.49 42.17 44.39 1,271,398 +1.79(+4.20%)
May 25, 2018 42.60 42.60 42.60 0 +0.15(+0.36%)
May 24, 2018 42.57 42.72 42.37 42.45 521,479 -0.15(-0.36%)
May 23, 2018 42.54 42.78 42.08 42.60 544,212 -0.22(-0.51%)
May 22, 2018 43.08 43.19 42.78 42.82 798,599 -0.07(-0.17%)
May 21, 2018 42.86 43.13 42.69 42.89 424,959 +0.32(+0.75%)
May 18, 2018 42.78 42.78 42.41 42.57 407,799 -0.09(-0.21%)
May 17, 2018 42.91 43.15 42.34 42.66 690,511 -0.29(-0.68%)
May 16, 2018 42.45 43.08 42.42 42.95 674,617 +0.55(+1.29%)
May 15, 2018 41.71 42.47 41.47 42.41 788,737 +0.59(+1.41%)
May 14, 2018 41.91 41.99 41.62 41.82 795,000 +0.08(+0.20%)
May 11, 2018 41.62 41.84 41.28 41.74 676,677 +0.08(+0.20%)
May 10, 2018 41.54 41.90 41.46 41.65 373,243 +0.29(+0.70%)
May 09, 2018 41.23 41.55 40.99 41.36 413,213 +0.16(+0.40%)
May 08, 2018 41.36 41.79 41.10 41.20 974,395 -0.35(-0.85%)
May 07, 2018 41.61 41.65 41.14 41.55 518,100 +0.00(+0.00%)
May 04, 2018 40.95 41.87 40.95 41.55 413,475 +0.40(+0.97%)
May 03, 2018 41.32 41.55 40.74 41.15 626,552 -0.20(-0.48%)
May 02, 2018 41.60 42.05 41.24 41.35 947,359 +0.37(+0.91%)
May 01, 2018 41.02 41.26 39.49 40.98 1,706,836 +1.06(+2.67%)
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%)
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.