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 (%)
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%)
Jul 01, 2021 54.90 54.96 54.75 54.85 600,617 -0.11(-0.20%)
Jun 30, 2021 54.43 55.00 54.43 54.96 1,322,177 +0.70(+1.29%)
Jun 29, 2021 54.41 54.65 54.22 54.26 588,191 -0.30(-0.55%)
Jun 28, 2021 54.21 54.69 54.01 54.56 562,538 +0.39(+0.72%)
Jun 25, 2021 54.32 54.54 54.15 54.17 1,851,249 -0.19(-0.35%)
Jun 24, 2021 54.45 54.49 54.23 54.36 350,208 +0.11(+0.20%)
Jun 23, 2021 54.21 54.67 54.11 54.25 563,382 +0.03(+0.06%)
Jun 22, 2021 53.95 54.46 53.94 54.22 487,349 +0.27(+0.50%)
Jun 21, 2021 54.10 54.41 53.84 53.95 1,057,902 +0.15(+0.28%)
Jun 18, 2021 53.70 54.15 53.68 53.80 2,300,259 -0.20(-0.37%)
Jun 17, 2021 54.10 54.16 53.64 54.00 929,193 -0.06(-0.11%)
Jun 16, 2021 54.28 54.46 54.04 54.06 964,816 -0.30(-0.55%)
Jun 15, 2021 54.31 54.53 54.11 54.36 583,891 +0.16(+0.30%)
Jun 14, 2021 54.41 54.54 54.16 54.20 947,440 -0.22(-0.40%)
Jun 11, 2021 54.71 54.82 54.40 54.42 517,179 -0.14(-0.26%)
Jun 10, 2021 54.74 54.78 54.43 54.56 735,623 +0.07(+0.13%)
Jun 09, 2021 54.30 54.94 54.24 54.49 612,908 +0.11(+0.20%)
Jun 08, 2021 54.92 55.04 54.31 54.38 1,124,820 -0.62(-1.13%)
Jun 07, 2021 54.85 55.01 54.85 55.00 572,919 +0.10(+0.18%)
Jun 04, 2021 55.16 55.38 54.80 54.90 639,362 -0.50(-0.90%)
Jun 03, 2021 54.77 55.48 54.73 55.40 1,254,994 +0.47(+0.86%)
Jun 02, 2021 55.00 55.10 54.77 54.93 983,379 +0.11(+0.20%)
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.