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 (%)
Oct 31, 2017 40.95 42.47 40.89 42.23 1,642,289 +1.20(+2.91%)
Oct 30, 2017 40.50 41.18 40.31 41.03 859,738 +0.62(+1.52%)
Oct 27, 2017 39.46 40.61 37.77 40.42 1,375,761 +0.98(+2.49%)
Oct 26, 2017 39.47 39.57 39.12 39.44 1,106,378 +0.12(+0.32%)
Oct 25, 2017 39.63 39.64 38.90 39.31 1,209,068 -0.32(-0.81%)
Oct 24, 2017 39.42 39.78 39.32 39.63 459,112 +0.24(+0.61%)
Oct 23, 2017 39.69 39.69 39.16 39.39 485,415 -0.21(-0.52%)
Oct 20, 2017 39.86 39.86 39.40 39.60 606,203 +0.11(+0.27%)
Oct 19, 2017 39.15 39.50 39.15 39.49 557,715 +0.10(+0.25%)
Oct 18, 2017 39.20 39.46 39.11 39.39 649,892 +0.24(+0.62%)
Oct 17, 2017 39.30 39.41 39.01 39.15 1,051,660 -0.15(-0.39%)
Oct 16, 2017 39.01 39.40 39.00 39.30 576,684 +0.07(+0.18%)
Oct 13, 2017 39.14 39.46 39.00 39.23 644,812 +0.26(+0.66%)
Oct 12, 2017 38.79 39.06 38.47 38.97 687,356 +0.29(+0.74%)
Oct 11, 2017 38.69 39.09 38.38 38.69 577,918 +0.03(+0.07%)
Oct 10, 2017 38.25 38.68 38.18 38.66 672,557 +0.54(+1.43%)
Oct 09, 2017 38.01 38.40 37.66 38.12 653,734 +0.46(+1.21%)
Oct 06, 2017 38.11 38.59 37.62 37.66 1,017,773 -0.54(-1.42%)
Oct 05, 2017 38.56 39.51 37.77 38.21 1,356,262 -1.50(-3.78%)
Oct 04, 2017 39.72 39.91 39.43 39.70 661,633 +0.09(+0.23%)
Oct 03, 2017 39.59 39.69 39.42 39.62 513,553 +0.03(+0.07%)
Oct 02, 2017 38.76 39.62 38.71 39.59 756,378 +0.87(+2.24%)
Sep 29, 2017 39.05 39.05 38.54 38.72 648,467 -0.25(-0.63%)
Sep 28, 2017 38.37 38.99 38.18 38.97 615,227 +0.69(+1.80%)
Sep 27, 2017 38.08 38.33 37.66 38.28 599,080 +0.42(+1.10%)
Sep 26, 2017 37.71 38.06 37.52 37.86 407,709 +0.26(+0.68%)
Sep 25, 2017 37.88 38.06 37.43 37.61 457,902 -0.43(-1.14%)
Sep 22, 2017 37.81 38.29 37.32 38.04 720,761 +0.50(+1.34%)
Sep 21, 2017 37.92 37.93 37.48 37.54 341,043 -0.41(-1.07%)
Sep 20, 2017 37.89 38.00 37.76 37.94 300,961 +0.13(+0.35%)
Sep 19, 2017 38.06 38.21 37.60 37.81 572,221 -0.19(-0.49%)
Sep 18, 2017 37.61 38.04 37.50 38.00 616,418 +0.39(+1.03%)
Sep 15, 2017 37.01 37.72 36.98 37.61 1,007,119 +0.67(+1.82%)
Sep 14, 2017 37.09 37.26 36.86 36.94 523,591 -0.27(-0.74%)
Sep 13, 2017 37.10 37.29 36.71 37.21 974,299 +0.07(+0.19%)
Sep 12, 2017 36.62 37.24 36.50 37.14 782,865 +0.65(+1.77%)
Sep 11, 2017 36.22 36.80 36.12 36.49 941,023 +0.50(+1.40%)
Sep 08, 2017 35.34 36.07 34.97 35.99 694,716 +0.64(+1.80%)
Sep 07, 2017 35.47 35.84 35.32 35.35 576,111 +0.24(+0.68%)
Sep 06, 2017 35.13 35.14 34.74 35.11 548,400 +0.20(+0.58%)
Sep 05, 2017 35.63 35.80 34.64 34.91 832,082 -0.77(-2.16%)
Sep 01, 2017 35.91 36.02 35.66 35.68 548,550 -0.07(-0.20%)
Aug 31, 2017 35.57 35.84 35.48 35.75 605,658 +0.34(+0.95%)
Aug 30, 2017 35.61 35.69 35.39 35.41 940,319 -0.28(-0.79%)
Aug 29, 2017 35.36 35.79 35.19 35.70 1,084,187 -0.03(-0.07%)
Aug 28, 2017 35.35 35.73 35.18 35.72 1,296,472 +0.52(+1.48%)
Aug 25, 2017 34.84 35.24 34.61 35.20 431,281 +0.50(+1.43%)
Aug 24, 2017 34.81 34.94 34.61 34.71 384,259 +0.02(+0.05%)
Aug 23, 2017 34.59 34.88 34.41 34.69 794,604 +0.08(+0.23%)
Aug 22, 2017 35.16 35.25 34.57 34.61 558,512 -0.42(-1.21%)
Aug 21, 2017 35.00 35.65 34.94 35.03 1,075,636 -0.08(-0.23%)
Aug 18, 2017 35.18 35.24 34.65 35.11 594,486 -0.12(-0.35%)
Aug 17, 2017 35.01 36.23 34.73 35.24 1,019,737 +0.07(+0.20%)
Aug 16, 2017 34.66 35.29 34.66 35.17 694,099 +0.47(+1.35%)
Aug 15, 2017 34.35 34.72 34.12 34.70 751,324 +0.60(+1.76%)
Aug 14, 2017 33.87 34.32 33.76 34.10 389,475 +0.42(+1.23%)
Aug 11, 2017 33.22 33.86 33.02 33.68 577,373 +0.29(+0.87%)
Aug 10, 2017 33.47 33.79 33.34 33.39 445,839 -0.24(-0.71%)
Aug 09, 2017 33.73 34.15 33.47 33.63 442,097 -0.27(-0.81%)
Aug 08, 2017 34.13 34.57 33.85 33.90 425,526 -0.29(-0.85%)
Aug 07, 2017 34.04 34.58 33.87 34.19 506,671 +0.26(+0.76%)
Aug 04, 2017 33.55 34.02 33.38 33.94 588,669 +0.53(+1.59%)
Aug 03, 2017 33.67 34.00 33.31 33.41 510,507 -0.24(-0.71%)
Aug 02, 2017 33.84 33.93 33.40 33.65 399,725 -0.19(-0.55%)
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.