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 (%)
Feb 28, 2017 33.33 33.48 32.94 32.94 869,015 -0.51(-1.53%)
Feb 27, 2017 33.52 33.60 33.31 33.45 583,232 -0.04(-0.13%)
Feb 24, 2017 34.00 34.16 33.47 33.50 675,117 -0.53(-1.55%)
Feb 23, 2017 34.17 34.22 33.83 34.02 473,806 +0.00(+0.00%)
Feb 22, 2017 34.43 34.43 34.01 34.02 545,999 -0.41(-1.18%)
Feb 21, 2017 34.46 34.78 34.27 34.43 795,104 -0.02(-0.05%)
Feb 17, 2017 34.45 34.45 34.45 0 -0.40(-1.14%)
Feb 16, 2017 35.02 35.17 34.67 34.84 497,382 -0.13(-0.37%)
Feb 15, 2017 35.02 35.29 34.97 34.97 528,392 -0.06(-0.17%)
Feb 14, 2017 35.20 35.32 34.70 35.03 688,823 -0.22(-0.64%)
Feb 13, 2017 35.60 35.96 35.25 35.26 804,043 -0.32(-0.90%)
Feb 10, 2017 35.39 35.92 35.20 35.58 960,877 +0.09(+0.24%)
Feb 09, 2017 36.31 36.70 35.17 35.49 1,525,407 -1.54(-4.16%)
Feb 08, 2017 36.90 37.24 36.81 37.03 618,173 +0.06(+0.16%)
Feb 07, 2017 37.17 37.61 36.83 36.97 549,939 -0.30(-0.81%)
Feb 06, 2017 37.39 37.52 36.99 37.27 437,710 -0.35(-0.94%)
Feb 03, 2017 37.02 37.78 37.02 37.63 464,473 +0.69(+1.87%)
Feb 02, 2017 37.59 37.78 36.77 36.94 708,905 -0.67(-1.77%)
Feb 01, 2017 38.17 38.40 37.40 37.60 718,181 -0.18(-0.48%)
Jan 31, 2017 36.82 37.86 36.82 37.78 811,974 +0.96(+2.61%)
Jan 30, 2017 37.27 37.56 36.67 36.83 562,406 -0.74(-1.96%)
Jan 27, 2017 36.97 38.55 36.97 37.56 680,549 +0.85(+2.31%)
Jan 26, 2017 37.14 37.30 36.60 36.71 579,480 -0.38(-1.03%)
Jan 25, 2017 35.48 37.34 35.46 37.09 739,015 +1.67(+4.71%)
Jan 24, 2017 34.65 35.55 34.63 35.42 358,636 +0.88(+2.55%)
Jan 23, 2017 34.25 34.64 34.13 34.54 369,257 +0.19(+0.55%)
Jan 20, 2017 34.52 34.78 34.16 34.35 290,433 +0.10(+0.30%)
Jan 19, 2017 34.52 34.84 34.09 34.25 339,297 -0.17(-0.50%)
Jan 18, 2017 33.98 34.44 33.75 34.42 415,070 +0.41(+1.20%)
Jan 17, 2017 34.18 34.44 33.85 34.01 406,177 -0.31(-0.91%)
Jan 13, 2017 34.33 34.33 34.33 0 +0.00(+0.00%)
Jan 12, 2017 34.98 35.12 33.83 34.33 542,458 -0.66(-1.88%)
Jan 11, 2017 34.38 35.14 34.33 34.98 699,248 +0.58(+1.68%)
Jan 10, 2017 34.28 35.17 34.22 34.40 660,278 +0.31(+0.91%)
Jan 09, 2017 34.88 34.88 34.01 34.09 651,014 -0.76(-2.18%)
Jan 06, 2017 34.87 35.20 34.54 34.85 411,392 -0.03(-0.10%)
Jan 05, 2017 34.72 34.93 34.40 34.89 464,998 +0.25(+0.72%)
Jan 04, 2017 34.46 34.96 34.33 34.64 495,474 +0.30(+0.88%)
Jan 03, 2017 34.12 34.60 33.93 34.33 527,186 +0.58(+1.72%)
Dec 30, 2016 33.75 33.75 33.75 0 -0.43(-1.26%)
Dec 29, 2016 33.82 34.22 33.73 34.19 428,684 +0.39(+1.16%)
Dec 28, 2016 34.55 34.62 33.64 33.79 404,551 -0.54(-1.57%)
Dec 27, 2016 34.43 34.74 34.30 34.33 421,947 +0.29(+0.85%)
Dec 23, 2016 34.04 34.04 34.04 0 +0.09(+0.28%)
Dec 22, 2016 34.56 34.56 33.60 33.95 547,588 -0.52(-1.51%)
Dec 21, 2016 34.31 34.74 34.08 34.47 453,542 +0.23(+0.67%)
Dec 20, 2016 34.02 34.24 33.91 34.24 456,784 +0.37(+1.09%)
Dec 19, 2016 33.71 34.00 33.55 33.87 483,429 +0.18(+0.53%)
Dec 16, 2016 33.85 34.22 33.49 33.69 1,840,930 -0.21(-0.61%)
Dec 15, 2016 33.75 34.38 33.67 33.90 530,593 +0.08(+0.23%)
Dec 14, 2016 34.53 34.77 33.76 33.82 701,142 -0.74(-2.15%)
Dec 13, 2016 35.09 35.37 34.51 34.56 602,076 -0.57(-1.63%)
Dec 12, 2016 35.54 35.86 35.14 35.14 465,452 -0.34(-0.96%)
Dec 09, 2016 35.58 35.79 35.21 35.48 446,715 -0.11(-0.31%)
Dec 08, 2016 34.88 35.69 34.88 35.59 469,979 +0.71(+2.04%)
Dec 07, 2016 34.99 35.07 34.56 34.88 724,884 +0.09(+0.25%)
Dec 06, 2016 33.91 34.83 33.91 34.80 556,176 +0.94(+2.78%)
Dec 05, 2016 33.65 33.91 33.49 33.85 432,004 +0.56(+1.67%)
Dec 02, 2016 33.36 33.36 32.97 33.30 515,319 -0.21(-0.64%)
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.