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 28, 2018 41.06 41.12 40.28 40.28 521,577 -0.51(-1.26%)
Feb 27, 2018 41.77 41.97 40.73 40.79 543,631 -0.89(-2.14%)
Feb 26, 2018 41.24 41.79 40.99 41.69 479,383 +0.70(+1.71%)
Feb 23, 2018 40.63 41.31 40.36 40.98 554,565 +0.95(+2.36%)
Feb 22, 2018 40.01 40.04 516,888 -0.35(-0.87%)
Feb 21, 2018 39.33 41.27 39.33 40.39 768,222 +1.10(+2.79%)
Feb 20, 2018 39.60 39.93 39.01 39.29 503,708 -0.34(-0.86%)
Feb 16, 2018 39.63 39.63 39.63 0 +0.11(+0.27%)
Feb 15, 2018 39.97 39.99 39.31 39.53 564,675 -0.10(-0.25%)
Feb 14, 2018 37.98 39.67 37.98 39.62 723,215 +1.21(+3.16%)
Feb 13, 2018 38.09 38.72 37.96 38.41 764,019 +0.06(+0.16%)
Feb 12, 2018 39.12 39.35 38.15 38.35 1,650,910 -0.77(-1.98%)
Feb 09, 2018 38.73 40.03 38.40 39.12 2,010,294 +0.81(+2.11%)
Feb 08, 2018 39.83 40.70 38.18 38.31 3,232,810 -5.42(-12.39%)
Feb 07, 2018 43.93 43.98 43.42 43.73 1,510,576 -0.32(-0.74%)
Feb 06, 2018 41.88 44.43 41.18 44.05 2,025,133 +0.99(+2.30%)
Feb 05, 2018 43.96 44.26 42.39 43.06 569,726 -1.19(-2.68%)
Feb 02, 2018 45.10 45.44 44.22 44.25 616,545 -1.29(-2.83%)
Feb 01, 2018 45.87 46.07 45.33 45.54 460,562 -0.68(-1.48%)
Jan 31, 2018 47.28 47.31 45.94 46.22 838,696 -0.98(-2.08%)
Jan 30, 2018 46.52 47.32 46.30 47.20 734,413 +0.33(+0.71%)
Jan 29, 2018 46.26 47.13 45.90 46.87 661,068 +0.34(+0.74%)
Jan 26, 2018 46.29 46.53 45.61 46.53 376,960 +0.57(+1.23%)
Jan 25, 2018 45.73 46.39 45.47 45.96 895,628 +0.45(+0.99%)
Jan 24, 2018 46.19 46.31 45.49 45.51 440,299 -0.50(-1.08%)
Jan 23, 2018 45.92 46.19 45.57 46.01 389,234 +0.03(+0.06%)
Jan 22, 2018 46.13 46.13 45.50 45.98 447,787 +0.04(+0.08%)
Jan 19, 2018 45.31 46.05 45.27 45.94 784,029 +0.99(+2.20%)
Jan 18, 2018 44.84 45.24 44.77 44.95 533,145 +0.15(+0.34%)
Jan 17, 2018 44.34 44.85 44.17 44.80 734,713 +0.90(+2.05%)
Jan 16, 2018 45.16 45.38 43.67 43.90 939,250 -1.39(-3.08%)
Jan 12, 2018 45.29 45.29 45.29 0 -0.81(-1.76%)
Jan 11, 2018 45.28 46.13 44.81 46.10 422,175 +0.93(+2.05%)
Jan 10, 2018 45.52 45.74 45.12 45.18 630,298 -0.57(-1.24%)
Jan 09, 2018 46.29 46.38 45.71 45.74 843,153 -0.24(-0.53%)
Jan 08, 2018 45.57 46.41 45.20 45.99 1,075,137 +0.62(+1.37%)
Jan 05, 2018 45.41 45.56 45.14 45.37 360,837 +0.22(+0.48%)
Jan 04, 2018 45.73 45.73 44.70 45.15 702,608 -0.53(-1.16%)
Jan 03, 2018 45.62 45.87 45.23 45.68 564,164 +0.22(+0.49%)
Jan 02, 2018 44.94 45.50 44.88 45.46 688,156 +0.89(+2.00%)
Dec 29, 2017 44.56 44.56 44.56 0 +0.13(+0.29%)
Dec 28, 2017 44.40 44.59 44.25 44.43 387,551 +0.12(+0.26%)
Dec 27, 2017 44.42 44.68 44.25 44.32 181,762 +0.00(+0.00%)
Dec 26, 2017 44.26 44.80 44.26 44.32 232,932 +0.01(+0.02%)
Dec 22, 2017 44.55 44.58 44.16 44.31 483,547 -0.10(-0.22%)
Dec 21, 2017 44.56 44.67 44.35 44.41 244,560 -0.04(-0.10%)
Dec 20, 2017 44.31 44.60 44.04 44.45 381,763 +0.48(+1.10%)
Dec 19, 2017 44.06 44.61 43.95 43.97 557,776 +0.13(+0.31%)
Dec 18, 2017 43.53 44.11 43.53 43.84 433,703 +0.59(+1.36%)
Dec 15, 2017 42.21 43.88 42.21 43.25 1,361,090 +1.10(+2.60%)
Dec 14, 2017 43.01 43.51 42.13 42.15 499,493 -0.81(-1.89%)
Dec 13, 2017 43.08 43.54 42.78 42.96 326,460 -0.09(-0.21%)
Dec 12, 2017 42.79 43.29 42.79 43.05 472,534 +0.04(+0.10%)
Dec 11, 2017 42.82 43.52 42.74 43.01 316,913 +0.04(+0.08%)
Dec 08, 2017 43.47 43.52 42.74 42.97 386,930 -0.45(-1.03%)
Dec 07, 2017 42.87 43.45 42.77 43.42 372,605 +0.45(+1.04%)
Dec 06, 2017 43.03 43.66 42.83 42.97 757,892 -0.22(-0.52%)
Dec 05, 2017 43.68 43.96 42.89 43.19 796,188 -0.30(-0.70%)
Dec 04, 2017 43.22 43.73 43.19 43.50 800,455 +0.61(+1.41%)
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.