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 (%)
May 31, 2017 32.02 32.02 31.25 31.83 1,684,048 -0.01(-0.03%)
May 30, 2017 31.84 32.01 31.50 31.83 654,128 +0.06(+0.19%)
May 26, 2017 31.80 31.83 31.51 31.77 421,951 -0.02(-0.06%)
May 25, 2017 32.03 32.27 31.48 31.79 748,003 -0.12(-0.38%)
May 24, 2017 32.20 32.33 31.83 31.91 587,290 -0.22(-0.68%)
May 23, 2017 32.29 32.33 31.65 32.13 449,284 +0.06(+0.19%)
May 22, 2017 32.24 32.45 32.00 32.07 659,862 -0.05(-0.16%)
May 19, 2017 32.34 32.77 32.10 32.12 872,816 -0.14(-0.43%)
May 18, 2017 32.62 32.62 32.17 32.26 579,796 -0.42(-1.28%)
May 17, 2017 33.37 33.22 32.67 32.68 365,969 -0.68(-2.04%)
May 16, 2017 33.37 33.56 33.13 33.37 375,207 +0.06(+0.18%)
May 15, 2017 33.07 33.33 32.96 33.30 324,972 +0.42(+1.28%)
May 12, 2017 33.21 33.28 32.81 32.88 353,617 -0.38(-1.13%)
May 11, 2017 33.42 33.48 32.81 33.26 488,609 -0.23(-0.68%)
May 10, 2017 33.40 33.62 33.21 33.49 267,692 +0.13(+0.39%)
May 09, 2017 33.15 33.51 32.96 33.36 519,568 +0.27(+0.82%)
May 08, 2017 33.13 33.37 32.87 33.09 417,982 +0.02(+0.05%)
May 05, 2017 33.05 33.12 32.67 33.07 670,279 +0.18(+0.53%)
May 04, 2017 33.34 33.42 32.65 32.89 836,536 -0.39(-1.16%)
May 03, 2017 33.68 33.87 33.26 33.28 691,189 -0.56(-1.65%)
May 02, 2017 34.43 34.47 33.81 33.84 983,125 -0.59(-1.73%)
May 01, 2017 34.80 34.88 34.38 34.43 921,387 -0.25(-0.73%)
Apr 28, 2017 36.51 36.58 34.56 34.69 1,163,856 -1.98(-5.39%)
Apr 27, 2017 35.60 37.23 35.40 36.66 1,805,029 +1.67(+4.78%)
Apr 26, 2017 34.45 35.10 34.35 34.99 940,080 +0.59(+1.73%)
Apr 25, 2017 33.86 34.42 33.68 34.40 775,715 +0.77(+2.29%)
Apr 24, 2017 33.45 33.69 33.19 33.63 641,425 +0.65(+1.96%)
Apr 21, 2017 32.67 33.03 32.48 32.98 626,662 +0.44(+1.34%)
Apr 20, 2017 32.53 32.68 32.28 32.54 364,379 +0.23(+0.70%)
Apr 19, 2017 32.45 32.52 32.28 32.32 407,540 +0.01(+0.03%)
Apr 18, 2017 32.74 32.84 32.19 32.31 605,727 -0.52(-1.57%)
Apr 17, 2017 32.28 32.85 32.21 32.82 462,001 +0.70(+2.18%)
Apr 13, 2017 32.48 32.54 31.93 32.12 646,009 -0.30(-0.92%)
Apr 12, 2017 33.31 33.46 32.28 32.42 755,581 -0.70(-2.11%)
Apr 11, 2017 32.44 33.15 32.33 33.12 845,377 +0.45(+1.39%)
Apr 10, 2017 32.29 32.82 32.17 32.67 597,170 +0.44(+1.36%)
Apr 07, 2017 32.65 32.68 32.17 32.23 874,331 -0.48(-1.47%)
Apr 06, 2017 32.06 32.81 31.98 32.71 573,339 +0.67(+2.10%)
Apr 05, 2017 32.06 32.35 31.89 32.04 694,495 +0.21(+0.66%)
Apr 04, 2017 31.42 31.90 31.36 31.83 609,577 +0.47(+1.51%)
Apr 03, 2017 31.96 31.96 31.03 31.35 853,986 -0.59(-1.86%)
Mar 31, 2017 31.88 32.18 31.73 31.95 636,815 +0.14(+0.44%)
Mar 30, 2017 31.52 31.90 31.51 31.81 692,650 +0.31(+0.99%)
Mar 29, 2017 32.13 32.14 31.13 31.50 1,157,179 -0.68(-2.12%)
Mar 28, 2017 32.08 32.37 32.01 32.18 573,932 +0.10(+0.32%)
Mar 27, 2017 32.28 32.28 31.76 32.08 441,570 -0.27(-0.83%)
Mar 24, 2017 32.90 33.05 32.28 32.35 457,130 -0.41(-1.24%)
Mar 23, 2017 32.74 33.21 32.67 32.75 327,237 +0.02(+0.05%)
Mar 22, 2017 32.55 32.83 32.47 32.73 264,496 -0.02(-0.05%)
Mar 21, 2017 33.30 33.38 32.66 32.75 616,360 -0.52(-1.56%)
Mar 20, 2017 33.02 33.33 32.74 33.27 715,604 +0.35(+1.05%)
Mar 17, 2017 32.78 33.05 32.54 32.92 874,091 +0.24(+0.74%)
Mar 16, 2017 33.01 33.18 32.66 32.68 328,703 -0.26(-0.79%)
Mar 15, 2017 32.67 33.02 32.45 32.94 477,765 +0.51(+1.57%)
Mar 14, 2017 32.65 32.76 32.39 32.43 463,865 -0.43(-1.32%)
Mar 13, 2017 32.95 33.30 32.68 32.86 553,507 -0.07(-0.21%)
Mar 10, 2017 32.79 33.08 32.60 32.93 632,680 +0.35(+1.06%)
Mar 09, 2017 32.72 33.00 32.40 32.59 480,767 -0.30(-0.92%)
Mar 08, 2017 32.66 33.29 32.66 32.89 635,466 +0.34(+1.04%)
Mar 07, 2017 32.35 32.63 32.09 32.55 778,516 +0.21(+0.64%)
Mar 06, 2017 32.78 32.84 32.25 32.35 657,290 -0.52(-1.58%)
Mar 03, 2017 33.22 33.26 32.78 32.86 442,647 -0.23(-0.71%)
Mar 02, 2017 33.10 33.24 32.95 33.10 672,292 +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.