Domtar Corp (NY: UFS )

37.05 USD -0.35 (-0.94%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 36.74 37.49 35.54 37.05 1,300,600 -0.35(-0.94%)
Feb 25, 2021 37.11 39.33 37.11 37.40 1,898,469 +0.40(+1.08%)
Feb 24, 2021 35.64 37.26 35.64 37.00 619,365 +1.59(+4.49%)
Feb 23, 2021 35.63 36.06 34.87 35.41 839,476 -0.54(-1.50%)
Feb 22, 2021 35.37 36.31 35.25 35.95 747,873 +0.21(+0.59%)
Feb 19, 2021 34.69 35.95 34.69 35.74 1,136,100 +1.08(+3.12%)
Feb 18, 2021 34.05 35.27 34.02 34.66 1,070,922 +0.59(+1.73%)
Feb 17, 2021 34.09 34.43 33.56 34.07 617,557 -0.41(-1.19%)
Feb 16, 2021 35.91 35.99 34.46 34.48 566,930 -1.14(-3.20%)
Feb 12, 2021 35.26 36.11 34.82 35.62 1,264,700 +0.32(+0.91%)
Feb 11, 2021 34.00 35.30 33.23 35.30 1,334,458 +1.15(+3.37%)
Feb 10, 2021 33.59 34.20 33.25 34.15 824,761 +0.78(+2.34%)
Feb 09, 2021 33.22 33.71 32.90 33.37 705,796 +0.04(+0.12%)
Feb 08, 2021 32.07 33.37 31.82 33.33 1,392,132 +1.44(+4.52%)
Feb 05, 2021 31.29 32.00 31.06 31.89 1,017,000 +0.99(+3.20%)
Feb 04, 2021 31.16 31.31 30.53 30.90 1,237,317 -0.26(-0.83%)
Feb 03, 2021 30.75 31.37 30.70 31.16 751,540 +0.28(+0.91%)
Feb 02, 2021 31.41 31.41 30.72 30.88 646,674 +0.04(+0.13%)
Feb 01, 2021 30.33 31.07 29.66 30.84 537,662 +0.87(+2.90%)
Jan 29, 2021 29.18 30.85 29.07 29.97 1,031,500 +0.59(+2.01%)
Jan 28, 2021 30.00 30.00 29.26 29.38 574,458 -0.15(-0.51%)
Jan 27, 2021 30.78 31.02 29.46 29.53 573,872 -2.08(-6.58%)
Jan 26, 2021 32.30 32.50 31.55 31.61 272,314 -0.35(-1.10%)
Jan 25, 2021 31.72 32.25 31.31 31.96 309,124 -0.09(-0.28%)
Jan 22, 2021 32.36 32.68 31.97 32.05 379,300 -0.67(-2.05%)
Jan 21, 2021 33.20 33.58 32.57 32.72 401,744 -0.45(-1.36%)
Jan 20, 2021 34.13 34.44 32.74 33.17 419,574 +0.54(+1.65%)
Jan 19, 2021 31.53 33.50 31.14 32.63 817,898 +1.24(+3.95%)
Jan 15, 2021 31.00 32.03 30.58 31.39 634,600 -0.10(-0.32%)
Jan 14, 2021 32.21 32.32 31.40 31.49 447,551 -0.45(-1.41%)
Jan 13, 2021 32.16 32.30 31.31 31.94 439,110 -0.32(-0.99%)
Jan 12, 2021 31.87 32.40 31.50 32.26 684,902 +0.45(+1.41%)
Jan 11, 2021 32.00 32.54 31.67 31.81 562,514 -1.02(-3.11%)
Jan 08, 2021 35.96 35.96 32.50 32.83 1,235,700 -1.74(-5.03%)
Jan 07, 2021 34.34 34.66 33.99 34.57 824,034 +0.57(+1.68%)
Jan 06, 2021 32.41 34.02 32.41 34.00 865,359 +2.19(+6.88%)
Jan 05, 2021 30.82 32.08 30.82 31.81 462,193 +0.89(+2.88%)
Jan 04, 2021 32.00 32.30 30.58 30.92 387,324 -0.73(-2.31%)
Dec 31, 2020 31.65 31.65 31.65 201,249 +0.14(+0.44%)
Dec 30, 2020 31.53 31.97 31.39 31.51 201,249 +0.16(+0.51%)
Dec 29, 2020 31.49 31.86 31.17 31.35 387,275 -0.25(-0.79%)
Dec 28, 2020 31.00 31.95 30.79 31.60 644,213 +0.62(+2.00%)
Dec 24, 2020 30.96 31.04 30.33 30.98 180,600 +0.10(+0.32%)
Dec 23, 2020 30.84 31.54 30.79 30.88 427,718 +0.17(+0.55%)
Dec 22, 2020 31.22 31.22 30.54 30.71 331,843 -0.39(-1.25%)
Dec 21, 2020 31.37 31.56 30.57 31.10 468,199 -1.10(-3.42%)
Dec 18, 2020 31.31 32.35 31.22 32.20 1,171,500 +1.20(+3.87%)
Dec 17, 2020 31.32 31.45 30.73 31.00 383,686 -0.28(-0.90%)
Dec 16, 2020 31.59 31.65 31.00 31.28 363,715 -0.06(-0.19%)
Dec 15, 2020 30.74 31.35 30.57 31.34 428,933 +0.70(+2.28%)
Dec 14, 2020 31.38 31.95 30.63 30.64 630,636 -0.33(-1.07%)
Dec 11, 2020 31.26 31.26 30.33 30.97 628,100 -0.74(-2.33%)
Dec 10, 2020 31.35 32.20 31.31 31.71 793,513 -0.08(-0.25%)
Dec 09, 2020 30.90 32.04 30.87 31.79 556,586 +1.03(+3.35%)
Dec 08, 2020 30.57 30.83 30.39 30.76 573,810 -0.21(-0.68%)
Dec 07, 2020 31.37 31.50 30.81 30.97 340,466 -0.59(-1.87%)
Dec 04, 2020 30.98 31.57 30.85 31.56 402,500 +0.83(+2.70%)
Dec 03, 2020 30.66 31.25 30.58 30.73 469,596 +0.19(+0.62%)
Dec 02, 2020 30.13 30.71 29.96 30.54 359,720 +0.37(+1.23%)
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.