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 (%)
Oct 31, 2016 30.87 30.88 30.59 30.76 639,640 -0.15(-0.50%)
Oct 28, 2016 31.18 31.36 30.88 30.92 451,389 -0.20(-0.63%)
Oct 27, 2016 31.36 31.42 30.51 31.12 661,139 +0.23(+0.75%)
Oct 26, 2016 31.06 31.27 30.74 30.88 848,440 -0.30(-0.96%)
Oct 25, 2016 31.29 31.43 30.85 31.18 958,361 -0.05(-0.16%)
Oct 24, 2016 31.73 31.73 30.92 31.24 495,862 -0.12(-0.38%)
Oct 21, 2016 31.54 31.67 31.21 31.35 583,788 -0.39(-1.24%)
Oct 20, 2016 32.01 32.30 31.71 31.75 498,276 -0.36(-1.12%)
Oct 19, 2016 32.23 32.28 31.98 32.11 323,622 +0.04(+0.13%)
Oct 18, 2016 32.28 32.42 31.83 32.07 308,051 +0.24(+0.75%)
Oct 17, 2016 31.87 32.11 31.78 31.83 337,506 -0.13(-0.40%)
Oct 14, 2016 31.65 32.17 31.59 31.95 268,296 +0.57(+1.83%)
Oct 13, 2016 31.67 31.67 31.16 31.38 468,163 -0.58(-1.82%)
Oct 12, 2016 32.31 32.39 31.95 31.96 400,925 -0.24(-0.74%)
Oct 11, 2016 32.69 32.71 32.08 32.20 512,322 -0.54(-1.65%)
Oct 10, 2016 32.61 33.05 32.55 32.74 323,785 +0.39(+1.22%)
Oct 07, 2016 32.92 32.92 32.19 32.35 555,485 -0.47(-1.43%)
Oct 06, 2016 32.19 33.01 32.19 32.82 560,119 +0.50(+1.56%)
Oct 05, 2016 32.48 32.48 32.10 32.31 623,743 +0.22(+0.69%)
Oct 04, 2016 32.11 32.54 32.01 32.09 799,957 +0.10(+0.32%)
Oct 03, 2016 32.03 32.17 31.66 31.99 1,089,621 +0.21(+0.67%)
Sep 30, 2016 31.53 31.95 31.41 31.77 451,439 +0.38(+1.20%)
Sep 29, 2016 31.23 31.84 31.23 31.40 580,952 -0.04(-0.12%)
Sep 28, 2016 31.06 31.49 30.71 31.44 636,313 +0.54(+1.75%)
Sep 27, 2016 30.89 31.13 30.64 30.89 850,391 -0.08(-0.25%)
Sep 26, 2016 31.04 31.26 30.94 30.97 652,749 -0.31(-1.00%)
Sep 23, 2016 31.74 31.83 31.28 31.28 549,651 -0.45(-1.41%)
Sep 22, 2016 31.33 31.84 31.31 31.73 701,068 +0.71(+2.29%)
Sep 21, 2016 30.55 31.05 30.43 31.02 600,875 +0.74(+2.43%)
Sep 20, 2016 30.44 30.57 30.23 30.29 488,806 +0.03(+0.08%)
Sep 19, 2016 30.22 30.50 29.97 30.26 375,083 +0.32(+1.07%)
Sep 16, 2016 30.07 30.14 29.80 29.94 560,701 -0.20(-0.67%)
Sep 15, 2016 29.91 30.24 29.90 30.14 416,501 +0.13(+0.42%)
Sep 14, 2016 30.11 30.23 29.85 30.01 543,734 -0.11(-0.37%)
Sep 13, 2016 29.97 30.19 29.63 30.12 749,972 -0.11(-0.36%)
Sep 12, 2016 29.71 30.34 29.62 30.23 528,014 +0.36(+1.22%)
Sep 09, 2016 30.95 30.95 29.85 29.87 894,185 -1.31(-4.21%)
Sep 08, 2016 31.89 31.89 31.18 31.18 846,476 -0.93(-2.90%)
Sep 07, 2016 32.52 32.56 32.02 32.11 678,952 -0.46(-1.40%)
Sep 06, 2016 32.50 32.95 32.22 32.57 385,677 +0.17(+0.52%)
Sep 02, 2016 32.32 32.40 32.40 32.40 672,303 +0.33(+1.03%)
Sep 01, 2016 31.66 32.09 31.60 32.07 657,016 +0.49(+1.55%)
Aug 31, 2016 31.82 31.83 31.19 31.58 941,817 -0.25(-0.80%)
Aug 30, 2016 31.88 32.10 31.68 31.83 483,269 +0.02(+0.05%)
Aug 29, 2016 31.72 31.97 31.53 31.82 393,551 +0.17(+0.53%)
Aug 26, 2016 31.96 32.32 31.55 31.65 435,083 -0.15(-0.48%)
Aug 25, 2016 31.54 32.01 31.31 31.80 567,683 +0.14(+0.45%)
Aug 24, 2016 31.94 31.97 31.42 31.66 373,736 -0.26(-0.82%)
Aug 23, 2016 31.85 32.02 31.76 31.92 481,264 +0.38(+1.21%)
Aug 22, 2016 32.22 32.22 31.45 31.54 618,814 -0.83(-2.56%)
Aug 19, 2016 32.27 32.63 32.07 32.37 320,005 -0.17(-0.52%)
Aug 18, 2016 32.49 32.71 32.17 32.54 584,602 +0.19(+0.60%)
Aug 17, 2016 32.27 32.58 32.01 32.34 471,552 +0.17(+0.53%)
Aug 16, 2016 32.05 32.40 31.99 32.17 528,497 +0.21(+0.66%)
Aug 15, 2016 32.01 32.35 31.95 31.96 368,173 +0.06(+0.19%)
Aug 12, 2016 33.15 33.15 31.87 31.90 955,290 -1.21(-3.65%)
Aug 11, 2016 33.32 33.43 33.09 33.11 515,562 -0.16(-0.48%)
Aug 10, 2016 33.40 33.55 33.07 33.27 305,957 +0.01(+0.03%)
Aug 09, 2016 33.18 33.62 33.18 33.26 550,898 +0.17(+0.51%)
Aug 08, 2016 33.15 33.53 32.91 33.09 544,727 -0.09(-0.28%)
Aug 05, 2016 32.96 33.52 32.87 33.19 361,087 +0.17(+0.51%)
Aug 04, 2016 32.96 33.25 32.93 33.02 300,428 +0.10(+0.31%)
Aug 03, 2016 32.93 33.10 32.70 32.92 453,690 +0.03(+0.08%)
Aug 02, 2016 33.41 33.50 32.87 32.89 641,948 -0.25(-0.77%)
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.