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 (%)
Sep 27, 2013 81.00 81.96 80.59 81.69 7,227 +0.43(+0.53%)
Sep 26, 2013 80.55 81.28 80.55 81.26 4,203 +0.86(+1.07%)
Sep 25, 2013 80.44 80.96 80.24 80.40 7,033 -0.25(-0.31%)
Sep 24, 2013 80.44 81.35 80.41 80.65 7,405 +0.36(+0.45%)
Sep 23, 2013 82.07 82.07 80.10 80.29 9,443 -1.96(-2.38%)
Sep 20, 2013 81.86 82.25 81.26 82.25 19,943 +1.30(+1.61%)
Sep 19, 2013 80.51 81.76 80.36 80.95 34,306 +0.25(+0.31%)
Sep 18, 2013 80.12 83.46 79.70 80.70 42,395 +1.10(+1.38%)
Sep 17, 2013 80.19 80.69 78.90 79.60 7,515 -0.26(-0.33%)
Sep 16, 2013 81.05 81.50 79.24 79.86 45,239 +1.14(+1.45%)
Sep 13, 2013 78.07 78.90 77.18 78.72 12,726 +1.06(+1.36%)
Sep 12, 2013 78.50 79.25 76.68 77.66 39,712 -1.34(-1.70%)
Sep 11, 2013 68.09 79.49 68.09 79.00 123,040 +10.24(+14.89%)
Sep 10, 2013 68.49 68.76 68.33 68.76 6,638 +0.34(+0.50%)
Sep 09, 2013 68.38 68.55 68.05 68.42 6,256 +0.36(+0.53%)
Sep 06, 2013 69.10 69.10 67.67 68.06 9,954 -1.04(-1.51%)
Sep 05, 2013 69.00 69.31 68.92 69.10 7,942 +0.04(+0.06%)
Sep 04, 2013 68.80 69.08 68.63 69.06 17,648 -0.09(-0.13%)
Sep 03, 2013 69.75 70.80 68.58 69.15 17,454 -0.35(-0.50%)
Aug 30, 2013 69.50 69.50 69.50 0 -1.21(-1.71%)
Aug 29, 2013 70.81 71.25 70.40 70.71 13,692 -0.10(-0.14%)
Aug 28, 2013 71.41 71.46 70.81 70.81 7,915 -0.46(-0.65%)
Aug 27, 2013 71.98 72.25 71.07 71.27 7,383 -1.67(-2.29%)
Aug 26, 2013 72.00 73.52 71.99 72.94 7,779 +0.88(+1.22%)
Aug 23, 2013 72.02 72.21 71.34 72.06 4,354 +0.29(+0.40%)
Aug 22, 2013 71.64 71.77 70.70 71.77 7,610 +0.61(+0.86%)
Aug 21, 2013 71.05 71.22 70.76 71.16 9,617 +0.16(+0.23%)
Aug 20, 2013 70.85 71.29 70.79 71.00 9,141 +0.42(+0.60%)
Aug 19, 2013 71.03 71.03 70.30 70.58 19,085 -1.03(-1.44%)
Aug 16, 2013 71.07 72.20 71.07 71.61 3,478 +0.36(+0.51%)
Aug 15, 2013 71.06 71.46 70.65 71.25 2,444 -0.38(-0.53%)
Aug 14, 2013 71.68 72.13 71.00 71.63 6,350 -0.30(-0.42%)
Aug 13, 2013 71.62 72.70 71.62 71.93 4,915 +0.34(+0.47%)
Aug 12, 2013 70.89 71.59 70.47 71.59 7,096 +0.81(+1.14%)
Aug 09, 2013 71.41 71.41 70.56 70.78 6,053 -0.81(-1.13%)
Aug 08, 2013 71.75 72.76 71.38 71.59 4,775 -0.37(-0.51%)
Aug 07, 2013 72.39 72.43 71.59 71.96 4,025 -0.25(-0.35%)
Aug 06, 2013 72.58 73.24 72.03 72.21 16,322 -1.03(-1.41%)
Aug 02, 2013 73.24 73.24 73.24 0 -1.15(-1.55%)
Aug 01, 2013 72.30 74.70 72.30 74.39 15,995 +2.75(+3.84%)
Jul 31, 2013 71.98 72.38 71.20 71.64 16,456 -0.09(-0.13%)
Jul 30, 2013 71.05 71.79 70.95 71.73 18,754 +0.19(+0.27%)
Jul 29, 2013 72.51 72.64 71.07 71.54 8,913 -0.99(-1.36%)
Jul 26, 2013 72.20 72.53 70.84 72.53 19,475 +0.30(+0.42%)
Jul 25, 2013 72.40 72.93 70.10 72.23 19,717 -1.19(-1.62%)
Jul 24, 2013 73.23 73.42 72.35 73.42 13,888 +0.30(+0.41%)
Jul 23, 2013 72.51 73.45 72.51 73.12 4,546 +0.22(+0.30%)
Jul 22, 2013 72.76 72.90 72.54 72.90 3,772 +0.05(+0.07%)
Jul 19, 2013 72.62 73.06 72.46 72.85 7,164 -0.22(-0.30%)
Jul 18, 2013 72.62 73.10 72.48 73.07 6,003 +0.81(+1.12%)
Jul 17, 2013 72.58 72.96 71.83 72.26 29,119 +0.44(+0.61%)
Jul 16, 2013 72.77 72.77 71.65 71.82 26,498 -0.36(-0.50%)
Jul 15, 2013 74.66 74.66 72.18 72.18 20,766 -2.41(-3.23%)
Jul 12, 2013 73.64 74.59 72.00 74.59 50,696 -1.66(-2.18%)
Jul 11, 2013 75.90 76.25 75.47 76.25 7,526 +0.55(+0.73%)
Jul 10, 2013 75.44 76.02 75.13 75.70 8,269 +0.24(+0.32%)
Jul 09, 2013 74.20 75.80 74.20 75.46 19,947 +0.77(+1.03%)
Jul 08, 2013 74.10 74.95 73.63 74.69 16,092 +0.85(+1.15%)
Jul 05, 2013 73.50 74.02 73.48 73.84 26,431 +1.01(+1.39%)
Jul 04, 2013 72.75 73.47 72.75 72.83 4,832 -0.34(-0.46%)
Jul 03, 2013 72.70 74.01 72.49 73.17 4,190 +0.19(+0.26%)
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.