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 (%)
Jan 31, 2017 42.57 43.78 42.57 43.69 702,231 +1.11(+2.61%)
Jan 30, 2017 43.10 43.42 42.40 42.58 486,394 -0.85(-1.96%)
Jan 27, 2017 42.75 44.58 42.75 43.43 588,569 +0.98(+2.31%)
Jan 26, 2017 42.94 43.13 42.32 42.45 501,160 -0.44(-1.03%)
Jan 25, 2017 41.03 43.17 41.00 42.89 639,133 +1.93(+4.71%)
Jan 24, 2017 40.07 41.11 40.04 40.96 310,165 +1.02(+2.55%)
Jan 23, 2017 39.60 40.05 39.46 39.94 319,350 +0.22(+0.55%)
Jan 20, 2017 39.91 40.21 39.50 39.72 251,180 +0.12(+0.30%)
Jan 19, 2017 39.91 40.28 39.42 39.60 293,439 -0.20(-0.50%)
Jan 18, 2017 39.29 39.82 39.02 39.80 358,971 +0.47(+1.20%)
Jan 17, 2017 39.52 39.82 39.15 39.33 351,280 -0.36(-0.91%)
Jan 13, 2017 39.69 39.69 39.69 0 +0.00(+0.00%)
Jan 12, 2017 40.45 40.61 39.12 39.69 469,142 -0.76(-1.88%)
Jan 11, 2017 39.75 40.63 39.69 40.45 604,741 +0.67(+1.68%)
Jan 10, 2017 39.64 40.67 39.57 39.78 571,038 +0.36(+0.91%)
Jan 09, 2017 40.33 40.33 39.33 39.42 563,026 -0.88(-2.18%)
Jan 06, 2017 40.32 40.70 39.94 40.30 355,790 -0.04(-0.10%)
Jan 05, 2017 40.15 40.39 39.78 40.34 402,151 +0.29(+0.72%)
Jan 04, 2017 39.84 40.42 39.70 40.05 428,508 +0.35(+0.88%)
Jan 03, 2017 39.45 40.01 39.23 39.70 455,934 +0.67(+1.72%)
Dec 30, 2016 39.03 39.03 39.03 0 -0.50(-1.26%)
Dec 29, 2016 39.10 39.57 39.00 39.53 370,745 +0.04(+0.10%)
Dec 28, 2016 40.37 40.46 39.31 39.49 346,197 -0.63(-1.57%)
Dec 27, 2016 40.23 40.59 40.08 40.12 361,084 +0.34(+0.85%)
Dec 23, 2016 39.78 39.78 39.78 0 +0.11(+0.28%)
Dec 22, 2016 40.39 40.39 39.26 39.67 468,602 -0.61(-1.51%)
Dec 21, 2016 40.09 40.59 39.82 40.28 388,121 +0.27(+0.67%)
Dec 20, 2016 39.75 40.01 39.63 40.01 390,896 +0.43(+1.09%)
Dec 19, 2016 39.39 39.73 39.20 39.58 413,697 +0.21(+0.53%)
Dec 16, 2016 39.56 39.99 39.13 39.37 1,575,386 -0.24(-0.61%)
Dec 15, 2016 39.44 40.18 39.34 39.61 454,058 +0.09(+0.23%)
Dec 14, 2016 40.35 40.62 39.45 39.52 600,006 -0.87(-2.15%)
Dec 13, 2016 41.01 41.33 40.33 40.39 515,230 -0.67(-1.63%)
Dec 12, 2016 41.53 41.91 41.06 41.06 398,313 -0.40(-0.96%)
Dec 09, 2016 41.58 41.82 41.15 41.46 382,279 -0.13(-0.31%)
Dec 08, 2016 40.76 41.71 40.76 41.59 402,187 +0.83(+2.04%)
Dec 07, 2016 40.89 40.98 40.38 40.76 620,324 +0.10(+0.25%)
Dec 06, 2016 39.63 40.70 39.63 40.66 475,951 +1.10(+2.78%)
Dec 05, 2016 39.32 39.63 39.14 39.56 369,690 +0.65(+1.67%)
Dec 02, 2016 38.98 38.98 38.53 38.91 440,987 -0.25(-0.64%)
Dec 01, 2016 39.51 39.67 39.04 39.16 345,651 -0.11(-0.28%)
Nov 30, 2016 38.95 39.40 38.77 39.27 520,498 +0.59(+1.53%)
Nov 29, 2016 38.44 38.78 38.32 38.68 247,054 +0.05(+0.13%)
Nov 28, 2016 38.60 38.95 38.42 38.63 293,738 -0.05(-0.13%)
Nov 25, 2016 39.19 39.19 38.57 38.68 239,712 -0.74(-1.88%)
Nov 23, 2016 39.42 39.42 39.42 0 -0.29(-0.73%)
Nov 22, 2016 39.66 39.87 39.50 39.71 507,324 +0.32(+0.81%)
Nov 21, 2016 39.14 39.53 39.06 39.39 349,714 +0.43(+1.10%)
Nov 18, 2016 38.29 39.03 38.26 38.96 437,621 +0.64(+1.67%)
Nov 17, 2016 37.85 38.51 37.79 38.32 389,003 +0.57(+1.51%)
Nov 16, 2016 38.29 38.43 37.57 37.75 314,032 -0.59(-1.54%)
Nov 15, 2016 37.75 38.35 37.51 38.34 361,342 +0.45(+1.19%)
Nov 14, 2016 36.96 38.10 36.71 37.89 667,172 +1.38(+3.78%)
Nov 11, 2016 36.00 36.52 35.78 36.51 438,874 +0.51(+1.42%)
Nov 10, 2016 35.75 36.44 35.75 36.00 416,716 +0.44(+1.24%)
Nov 09, 2016 34.08 35.76 34.01 35.56 433,685 +1.26(+3.67%)
Nov 08, 2016 34.18 34.48 33.98 34.30 492,339 +0.05(+0.15%)
Nov 07, 2016 34.66 34.96 34.04 34.25 555,310 -0.05(-0.15%)
Nov 04, 2016 34.31 34.92 34.27 34.30 397,652 -0.05(-0.15%)
Nov 03, 2016 34.32 34.60 34.06 34.35 375,478 +0.03(+0.09%)
Nov 02, 2016 34.75 34.90 34.32 34.32 483,167 -0.46(-1.32%)
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.