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, 2016 31.53 31.95 31.41 31.77 451,439 +0.38(+1.20%)
Sep 29, 2016 31.23 31.84 31.23 31.40 580,952 -0.04(-0.12%)
Sep 28, 2016 31.06 31.49 30.71 31.44 636,313 +0.54(+1.75%)
Sep 27, 2016 30.89 31.13 30.64 30.89 850,391 -0.08(-0.25%)
Sep 26, 2016 31.04 31.26 30.94 30.97 652,749 -0.31(-1.00%)
Sep 23, 2016 31.74 31.83 31.28 31.28 549,651 -0.45(-1.41%)
Sep 22, 2016 31.33 31.84 31.31 31.73 701,068 +0.71(+2.29%)
Sep 21, 2016 30.55 31.05 30.43 31.02 600,875 +0.74(+2.43%)
Sep 20, 2016 30.44 30.57 30.23 30.29 488,806 +0.03(+0.08%)
Sep 19, 2016 30.22 30.50 29.97 30.26 375,083 +0.32(+1.07%)
Sep 16, 2016 30.07 30.14 29.80 29.94 560,701 -0.20(-0.67%)
Sep 15, 2016 29.91 30.24 29.90 30.14 416,501 +0.13(+0.42%)
Sep 14, 2016 30.11 30.23 29.85 30.01 543,734 -0.11(-0.37%)
Sep 13, 2016 29.97 30.19 29.63 30.12 749,972 -0.11(-0.36%)
Sep 12, 2016 29.71 30.34 29.62 30.23 528,014 +0.36(+1.22%)
Sep 09, 2016 30.95 30.95 29.85 29.87 894,185 -1.31(-4.21%)
Sep 08, 2016 31.89 31.89 31.18 31.18 846,476 -0.93(-2.90%)
Sep 07, 2016 32.52 32.56 32.02 32.11 678,952 -0.46(-1.40%)
Sep 06, 2016 32.50 32.95 32.22 32.57 385,677 +0.17(+0.52%)
Sep 02, 2016 32.32 32.40 32.40 32.40 672,303 +0.33(+1.03%)
Sep 01, 2016 31.66 32.09 31.60 32.07 657,016 +0.49(+1.55%)
Aug 31, 2016 31.82 31.83 31.19 31.58 941,817 -0.25(-0.80%)
Aug 30, 2016 31.88 32.10 31.68 31.83 483,269 +0.02(+0.05%)
Aug 29, 2016 31.72 31.97 31.53 31.82 393,551 +0.17(+0.53%)
Aug 26, 2016 31.96 32.32 31.55 31.65 435,083 -0.15(-0.48%)
Aug 25, 2016 31.54 32.01 31.31 31.80 567,683 +0.14(+0.45%)
Aug 24, 2016 31.94 31.97 31.42 31.66 373,736 -0.26(-0.82%)
Aug 23, 2016 31.85 32.02 31.76 31.92 481,264 +0.38(+1.21%)
Aug 22, 2016 32.22 32.22 31.45 31.54 618,814 -0.83(-2.56%)
Aug 19, 2016 32.27 32.63 32.07 32.37 320,005 -0.17(-0.52%)
Aug 18, 2016 32.49 32.71 32.17 32.54 584,602 +0.19(+0.60%)
Aug 17, 2016 32.27 32.58 32.01 32.34 471,552 +0.17(+0.53%)
Aug 16, 2016 32.05 32.40 31.99 32.17 528,497 +0.21(+0.66%)
Aug 15, 2016 32.01 32.35 31.95 31.96 368,173 +0.06(+0.19%)
Aug 12, 2016 33.15 33.15 31.87 31.90 955,290 -1.21(-3.65%)
Aug 11, 2016 33.32 33.43 33.09 33.11 515,562 -0.16(-0.48%)
Aug 10, 2016 33.40 33.55 33.07 33.27 305,957 +0.01(+0.03%)
Aug 09, 2016 33.18 33.62 33.18 33.26 550,898 +0.17(+0.51%)
Aug 08, 2016 33.15 33.53 32.91 33.09 544,727 -0.09(-0.28%)
Aug 05, 2016 32.96 33.52 32.87 33.19 361,087 +0.17(+0.51%)
Aug 04, 2016 32.96 33.25 32.93 33.02 300,428 +0.10(+0.31%)
Aug 03, 2016 32.93 33.10 32.70 32.92 453,690 +0.03(+0.08%)
Aug 02, 2016 33.41 33.50 32.87 32.89 641,948 -0.25(-0.77%)
Aug 01, 2016 33.36 33.52 32.76 33.15 422,675 -0.17(-0.51%)
Jul 29, 2016 33.43 33.55 32.68 33.31 696,274 -0.14(-0.40%)
Jul 28, 2016 33.56 33.86 33.37 33.45 725,976 +0.00(+0.00%)
Jul 27, 2016 31.73 33.91 31.25 33.45 2,294,067 +3.55(+11.89%)
Jul 26, 2016 29.45 29.96 29.43 29.90 702,956 +0.48(+1.64%)
Jul 25, 2016 29.34 29.61 28.97 29.41 829,013 -0.09(-0.32%)
Jul 22, 2016 29.48 29.60 29.22 29.51 330,594 +0.05(+0.17%)
Jul 21, 2016 29.47 29.83 29.41 29.46 404,204 +0.07(+0.23%)
Jul 20, 2016 29.35 29.69 29.18 29.39 421,715 +0.03(+0.12%)
Jul 19, 2016 29.68 29.80 29.31 29.35 485,698 -0.39(-1.31%)
Jul 18, 2016 29.84 29.98 29.69 29.74 608,368 -0.27(-0.90%)
Jul 15, 2016 30.07 30.46 29.85 30.01 633,439 +0.27(+0.91%)
Jul 14, 2016 29.85 29.99 29.70 29.74 617,908 +0.25(+0.86%)
Jul 13, 2016 29.59 29.62 29.28 29.49 472,644 +0.04(+0.14%)
Jul 12, 2016 29.10 29.56 29.05 29.45 571,520 +0.70(+2.44%)
Jul 11, 2016 28.31 28.87 28.31 28.75 615,186 +0.62(+2.20%)
Jul 08, 2016 28.36 28.88 28.88 28.13 990,815 -0.75(-2.61%)
Jul 07, 2016 29.29 29.63 28.68 28.88 793,345 -0.36(-1.22%)
Jul 06, 2016 28.82 29.25 28.43 29.24 561,527 +0.43(+1.50%)
Jul 05, 2016 29.56 29.73 28.69 28.80 526,509 -0.92(-3.10%)
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.