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 (%)
Feb 29, 2016 28.41 29.16 28.32 29.12 855,164 +0.78(+2.74%)
Feb 26, 2016 28.46 28.80 28.22 28.34 569,742 +0.10(+0.35%)
Feb 25, 2016 28.13 28.27 27.74 28.24 766,018 +0.14(+0.50%)
Feb 24, 2016 27.31 28.23 27.21 28.10 574,388 +0.46(+1.68%)
Feb 23, 2016 27.84 27.91 27.52 27.64 470,210 -0.31(-1.12%)
Feb 22, 2016 27.60 27.99 27.60 27.95 475,025 +0.74(+2.71%)
Feb 19, 2016 27.83 27.83 27.08 27.21 481,037 -0.71(-2.55%)
Feb 18, 2016 27.94 28.07 27.54 27.93 572,654 +0.02(+0.06%)
Feb 17, 2016 27.18 28.03 27.18 27.91 736,774 +0.91(+3.37%)
Feb 16, 2016 26.41 27.12 26.29 27.00 833,463 +0.84(+3.23%)
Feb 12, 2016 25.66 26.16 26.16 26.16 516,776 +0.78(+3.06%)
Feb 11, 2016 25.32 25.76 25.05 25.38 724,232 -0.40(-1.54%)
Feb 10, 2016 25.81 26.53 25.67 25.77 795,267 -0.12(-0.48%)
Feb 09, 2016 25.18 26.26 25.09 25.90 1,060,098 +0.22(+0.87%)
Feb 08, 2016 25.77 25.86 25.17 25.68 865,673 -0.20(-0.77%)
Feb 05, 2016 26.98 27.59 25.82 25.87 1,250,560 -0.16(-0.60%)
Feb 04, 2016 25.51 26.45 25.51 26.03 780,219 +0.54(+2.11%)
Feb 03, 2016 25.52 25.63 24.72 25.49 816,751 +0.31(+1.25%)
Feb 02, 2016 25.87 26.07 25.02 25.18 999,774 -1.05(-4.01%)
Feb 01, 2016 26.54 26.54 25.82 26.23 659,691 -0.46(-1.71%)
Jan 29, 2016 25.73 26.69 25.73 26.68 1,122,466 +1.04(+4.07%)
Jan 28, 2016 26.15 26.34 25.55 25.64 490,156 -0.31(-1.21%)
Jan 27, 2016 25.92 26.64 25.80 25.96 662,801 -0.04(-0.16%)
Jan 26, 2016 25.53 26.09 25.30 26.00 842,719 +0.53(+2.08%)
Jan 25, 2016 27.02 27.05 25.25 25.47 871,819 -1.88(-6.87%)
Jan 22, 2016 26.59 27.58 26.59 27.35 1,161,889 +1.23(+4.72%)
Jan 21, 2016 26.53 26.78 26.01 26.11 722,569 -0.26(-1.00%)
Jan 20, 2016 26.19 26.68 25.42 26.38 908,139 -0.04(-0.16%)
Jan 19, 2016 27.33 27.39 26.09 26.42 717,655 -0.70(-2.56%)
Jan 15, 2016 26.73 27.12 27.12 27.12 828,825 -0.35(-1.27%)
Jan 14, 2016 27.15 27.71 26.83 27.46 499,351 +0.39(+1.44%)
Jan 13, 2016 27.71 28.08 27.02 27.07 829,415 -0.52(-1.89%)
Jan 12, 2016 27.70 28.07 26.92 27.59 834,929 -0.01(-0.03%)
Jan 11, 2016 27.74 28.07 27.36 27.60 708,483 -0.07(-0.24%)
Jan 08, 2016 27.98 28.26 27.57 27.67 675,097 -0.23(-0.83%)
Jan 07, 2016 28.59 28.67 27.88 27.90 660,946 -1.22(-4.20%)
Jan 06, 2016 29.42 29.66 28.97 29.13 855,878 -0.72(-2.41%)
Jan 05, 2016 30.19 30.19 29.46 29.85 902,543 -0.35(-1.15%)
Jan 04, 2016 30.04 30.42 29.69 30.19 870,468 -0.38(-1.24%)
Dec 31, 2015 30.71 30.57 30.57 30.57 610,197 -0.22(-0.73%)
Dec 30, 2015 31.11 31.43 30.69 30.80 409,403 -0.31(-1.01%)
Dec 29, 2015 30.94 31.33 30.77 31.11 593,888 +0.34(+1.09%)
Dec 28, 2015 30.92 31.02 30.53 30.78 400,957 -0.23(-0.74%)
Dec 24, 2015 30.60 31.01 31.01 31.01 246,358 +0.42(+1.37%)
Dec 23, 2015 30.59 30.77 30.38 30.59 707,067 +0.33(+1.08%)
Dec 22, 2015 30.06 30.43 29.86 30.26 425,549 +0.29(+0.98%)
Dec 21, 2015 29.59 29.98 29.40 29.97 501,609 +0.60(+2.04%)
Dec 18, 2015 30.28 30.36 29.22 29.37 1,304,226 -0.98(-3.24%)
Dec 17, 2015 31.19 31.38 30.32 30.35 702,399 -0.94(-3.01%)
Dec 16, 2015 30.92 31.41 30.69 31.29 401,472 +0.46(+1.49%)
Dec 15, 2015 31.19 31.34 30.58 30.83 788,521 -0.04(-0.13%)
Dec 14, 2015 30.94 31.10 30.52 30.87 640,633 -0.10(-0.32%)
Dec 11, 2015 30.75 31.14 30.71 30.97 639,375 -0.10(-0.32%)
Dec 10, 2015 31.62 31.78 31.04 31.07 1,058,690 -0.67(-2.11%)
Dec 09, 2015 31.77 32.32 31.41 31.74 667,140 -0.09(-0.28%)
Dec 08, 2015 32.18 32.41 31.76 31.83 813,300 -0.79(-2.43%)
Dec 07, 2015 32.81 32.81 32.25 32.63 535,003 -0.29(-0.90%)
Dec 04, 2015 32.80 33.16 32.59 32.92 424,548 +0.05(+0.15%)
Dec 03, 2015 33.63 33.63 32.66 32.87 510,274 -0.50(-1.50%)
Dec 02, 2015 33.87 34.08 33.29 33.37 442,961 -0.56(-1.64%)
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.