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 (%)
Apr 30, 2015 41.90 43.67 41.90 43.22 1,020,558 +0.22(+0.51%)
Apr 29, 2015 42.83 43.45 42.56 43.00 963,287 -0.01(-0.02%)
Apr 28, 2015 43.02 43.29 42.46 43.01 961,790 -0.06(-0.14%)
Apr 27, 2015 43.12 43.27 42.79 43.07 1,263,196 -0.02(-0.05%)
Apr 24, 2015 43.24 43.32 42.73 43.09 976,410 +0.01(+0.02%)
Apr 23, 2015 43.02 43.42 42.88 43.08 713,812 -0.14(-0.32%)
Apr 22, 2015 42.83 43.35 42.52 43.22 721,622 +0.64(+1.50%)
Apr 21, 2015 43.77 43.90 42.07 42.58 981,568 -1.35(-3.07%)
Apr 20, 2015 44.54 44.62 43.73 43.93 421,725 -0.28(-0.63%)
Apr 17, 2015 43.63 44.25 43.42 44.21 484,739 +0.39(+0.89%)
Apr 16, 2015 44.68 44.68 43.55 43.82 517,435 -0.80(-1.79%)
Apr 15, 2015 44.53 45.00 44.33 44.62 628,845 +0.30(+0.68%)
Apr 14, 2015 44.65 44.92 44.24 44.32 482,621 -0.29(-0.65%)
Apr 13, 2015 44.93 45.11 44.60 44.61 405,106 -0.34(-0.76%)
Apr 10, 2015 44.41 45.63 43.97 44.95 690,920 -0.09(-0.20%)
Apr 09, 2015 44.85 45.31 44.65 45.04 711,658 +0.13(+0.29%)
Apr 08, 2015 44.43 45.25 44.29 44.91 733,542 +0.69(+1.56%)
Apr 07, 2015 45.43 45.84 44.08 44.22 1,318,736 -1.57(-3.43%)
Apr 06, 2015 45.06 45.92 45.06 45.79 613,598 +0.75(+1.67%)
Apr 02, 2015 45.00 45.04 45.04 45.04 375,100 +0.29(+0.65%)
Apr 01, 2015 45.70 45.72 44.08 44.75 1,208,159 -1.47(-3.18%)
Mar 31, 2015 46.06 46.28 45.22 46.22 697,672 -0.64(-1.37%)
Mar 30, 2015 46.59 46.98 46.06 46.86 577,618 +0.61(+1.32%)
Mar 27, 2015 46.78 47.00 45.67 46.25 750,365 -0.53(-1.13%)
Mar 26, 2015 45.78 46.92 45.69 46.78 1,022,315 +1.16(+2.54%)
Mar 25, 2015 46.76 46.76 45.62 45.62 822,235 -0.84(-1.81%)
Mar 24, 2015 46.23 46.64 45.95 46.46 587,768 +0.32(+0.69%)
Mar 23, 2015 45.55 46.58 45.42 46.14 709,900 +0.78(+1.72%)
Mar 20, 2015 45.27 45.64 44.86 45.36 1,309,931 +0.35(+0.78%)
Mar 19, 2015 45.74 45.91 44.91 45.01 608,576 -1.22(-2.64%)
Mar 18, 2015 45.53 46.54 45.23 46.23 769,957 +0.59(+1.29%)
Mar 17, 2015 44.52 45.91 44.25 45.64 1,104,342 +1.11(+2.49%)
Mar 16, 2015 44.43 44.69 43.76 44.53 1,575,707 +0.06(+0.13%)
Mar 13, 2015 43.87 44.58 43.21 44.47 916,613 +0.43(+0.98%)
Mar 12, 2015 43.82 44.21 42.82 44.04 1,026,501 +0.40(+0.92%)
Mar 11, 2015 43.06 43.65 42.54 43.64 868,220 +0.71(+1.65%)
Mar 10, 2015 44.29 44.59 42.85 42.93 895,340 -1.78(-3.98%)
Mar 09, 2015 45.84 45.84 44.55 44.71 1,167,190 -0.87(-1.91%)
Mar 06, 2015 43.64 48.30 43.55 45.58 3,146,589 +1.93(+4.42%)
Mar 05, 2015 44.25 44.25 43.30 43.65 425,744 -0.59(-1.33%)
Mar 04, 2015 43.94 44.34 44.15 44.24 382,869 +0.09(+0.20%)
Mar 03, 2015 45.23 45.46 43.86 44.15 533,322 -1.24(-2.73%)
Mar 02, 2015 45.20 45.56 44.65 45.39 615,761 +0.19(+0.42%)
Feb 27, 2015 44.53 45.77 44.38 45.20 838,381 +0.56(+1.25%)
Feb 26, 2015 44.28 44.80 44.00 44.64 645,925 +0.43(+0.97%)
Feb 25, 2015 43.83 44.34 43.70 44.21 726,519 +0.40(+0.91%)
Feb 24, 2015 43.92 44.32 43.48 43.81 636,718 +0.39(+0.90%)
Feb 23, 2015 43.72 43.72 43.19 43.42 505,656 -0.41(-0.94%)
Feb 20, 2015 43.89 43.89 43.10 43.83 476,190 +0.09(+0.21%)
Feb 19, 2015 44.02 44.49 43.48 43.74 621,493 -0.60(-1.35%)
Feb 18, 2015 43.46 44.36 43.42 44.34 632,309 +0.41(+0.93%)
Feb 17, 2015 44.39 44.50 43.82 43.93 922,014 -1.06(-2.36%)
Feb 13, 2015 45.20 44.99 44.99 44.99 721,800 -0.10(-0.22%)
Feb 12, 2015 43.98 45.29 43.52 45.09 1,603,658 +1.47(+3.37%)
Feb 11, 2015 42.80 43.84 42.41 43.62 1,732,019 +1.00(+2.35%)
Feb 10, 2015 41.92 42.81 41.02 42.62 1,299,134 +1.04(+2.50%)
Feb 09, 2015 40.54 42.00 40.08 41.58 1,369,408 +0.67(+1.64%)
Feb 06, 2015 39.27 42.14 39.06 40.91 2,784,755 +2.45(+6.37%)
Feb 05, 2015 39.02 39.09 38.15 38.46 895,267 -0.30(-0.77%)
Feb 04, 2015 38.48 39.18 38.36 38.76 619,075 +0.03(+0.08%)
Feb 03, 2015 37.55 38.80 37.13 38.73 831,751 +1.34(+3.58%)
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.