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 (%)
Sep 30, 2021 55.09 55.14 54.72 54.54 581,435 -0.46(-0.84%)
Sep 29, 2021 55.15 55.15 54.99 55.00 192,745 -0.15(-0.27%)
Sep 28, 2021 55.06 55.25 55.06 55.15 205,441 +0.01(+0.02%)
Sep 27, 2021 54.96 55.22 54.96 55.14 353,224 +0.16(+0.29%)
Sep 24, 2021 55.07 55.10 54.98 54.98 189,375 -0.12(-0.22%)
Sep 23, 2021 54.96 55.14 54.95 55.10 281,407 +0.27(+0.49%)
Sep 22, 2021 54.97 55.06 54.85 54.83 316,879 -0.07(-0.13%)
Sep 21, 2021 54.91 55.04 54.90 54.90 290,432 -0.01(-0.02%)
Sep 20, 2021 54.85 55.00 54.81 54.91 454,270 +0.07(+0.13%)
Sep 17, 2021 55.00 55.10 54.82 54.84 1,000,093 -0.24(-0.44%)
Sep 16, 2021 55.01 55.10 54.97 55.08 288,701 +0.05(+0.09%)
Sep 15, 2021 54.95 55.05 54.86 55.03 283,721 +0.07(+0.13%)
Sep 14, 2021 55.03 55.03 54.90 54.96 403,720 +0.01(+0.02%)
Sep 13, 2021 55.00 55.04 54.95 54.95 340,513 -0.03(-0.05%)
Sep 10, 2021 54.95 55.07 54.95 54.98 258,212 +0.07(+0.13%)
Sep 09, 2021 54.98 55.07 54.91 54.91 218,024 -0.06(-0.11%)
Sep 08, 2021 55.01 55.09 54.95 54.97 265,248 -0.04(-0.07%)
Sep 07, 2021 55.03 55.09 54.98 55.01 231,686 -0.02(-0.04%)
Sep 03, 2021 54.95 55.13 54.92 55.03 336,084 +0.04(+0.07%)
Sep 02, 2021 54.95 55.05 54.87 54.99 281,874 +0.04(+0.07%)
Sep 01, 2021 54.83 54.98 54.83 54.95 403,470 +0.12(+0.22%)
Aug 31, 2021 54.76 54.99 54.76 54.83 403,670 +0.07(+0.13%)
Aug 30, 2021 54.74 54.92 54.67 54.76 403,963 -0.14(-0.26%)
Aug 27, 2021 54.75 54.90 54.75 54.90 260,489 +0.12(+0.22%)
Aug 26, 2021 54.78 54.87 54.75 54.78 265,586 -0.02(-0.04%)
Aug 25, 2021 54.84 54.91 54.71 54.80 422,845 +0.05(+0.09%)
Aug 24, 2021 54.75 54.84 54.72 54.75 396,733 -0.03(-0.05%)
Aug 23, 2021 54.79 54.85 54.73 54.78 227,384 +0.04(+0.07%)
Aug 20, 2021 54.59 54.85 54.59 54.74 437,794 -0.10(-0.18%)
Aug 19, 2021 54.60 54.87 54.54 54.84 634,171 +0.08(+0.15%)
Aug 18, 2021 54.60 54.90 54.60 54.76 323,748 +0.00(+0.00%)
Aug 17, 2021 54.55 54.76 54.44 54.76 1,004,570 +0.20(+0.37%)
Aug 16, 2021 54.71 54.76 54.53 54.56 565,564 -0.23(-0.42%)
Aug 13, 2021 54.79 54.84 54.73 54.79 201,642 +0.04(+0.07%)
Aug 12, 2021 54.73 54.80 54.67 54.75 410,221 +0.00(+0.00%)
Aug 11, 2021 54.75 54.84 54.72 54.75 375,877 -0.03(-0.05%)
Aug 10, 2021 54.70 54.85 54.68 54.78 300,881 +0.11(+0.20%)
Aug 09, 2021 54.70 54.77 54.65 54.67 268,334 -0.02(-0.04%)
Aug 06, 2021 54.76 54.98 54.66 54.69 506,691 +0.00(+0.00%)
Aug 05, 2021 54.70 54.80 54.61 54.69 432,505 +0.08(+0.15%)
Aug 04, 2021 54.90 54.97 54.49 54.61 650,769 -0.27(-0.49%)
Aug 03, 2021 54.89 55.02 54.85 54.88 438,046 +0.02(+0.04%)
Aug 02, 2021 54.95 55.04 54.85 54.86 596,858 -0.05(-0.09%)
Jul 30, 2021 54.85 55.10 54.85 54.91 555,656 -0.04(-0.07%)
Jul 29, 2021 55.06 55.14 54.94 54.95 348,702 +0.00(+0.00%)
Jul 28, 2021 55.02 55.04 54.95 54.95 325,935 -0.05(-0.09%)
Jul 27, 2021 54.95 55.15 54.95 55.00 302,621 +0.01(+0.02%)
Jul 26, 2021 55.10 55.18 54.99 54.99 357,762 -0.04(-0.07%)
Jul 23, 2021 55.14 55.19 55.00 55.03 450,024 -0.09(-0.16%)
Jul 22, 2021 54.98 55.17 54.91 55.12 513,810 +0.14(+0.25%)
Jul 21, 2021 54.87 55.02 54.80 54.98 668,118 +0.20(+0.37%)
Jul 20, 2021 54.70 55.01 54.65 54.78 631,358 +0.09(+0.16%)
Jul 19, 2021 54.71 54.78 54.58 54.69 991,114 -0.06(-0.11%)
Jul 16, 2021 54.74 54.77 54.69 54.75 801,706 +0.06(+0.11%)
Jul 15, 2021 54.61 54.83 54.60 54.69 534,606 +0.04(+0.07%)
Jul 14, 2021 54.64 54.73 54.60 54.65 334,855 +0.04(+0.07%)
Jul 13, 2021 54.75 54.83 54.55 54.61 915,859 -0.19(-0.35%)
Jul 12, 2021 54.73 54.86 54.70 54.80 545,925 +0.07(+0.13%)
Jul 09, 2021 54.89 55.03 54.71 54.73 411,818 -0.14(-0.26%)
Jul 08, 2021 54.75 54.91 54.75 54.87 611,435 -0.07(-0.13%)
Jul 07, 2021 54.84 54.99 54.77 54.94 609,175 +0.05(+0.09%)
Jul 06, 2021 54.82 54.89 54.70 54.89 710,955 +0.04(+0.07%)
Jul 02, 2021 54.80 54.96 54.75 54.85 652,683 +0.00(+0.00%)
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.