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 (%)
Nov 29, 2021 55.49 0 +0.01(+0.02%)
Nov 26, 2021 55.46 55.49 55.46 55.48 631,116 +0.02(+0.04%)
Nov 24, 2021 55.44 55.49 55.44 55.46 481,940 +0.00(+0.00%)
Nov 23, 2021 55.44 55.49 55.44 55.46 459,698 +0.01(+0.02%)
Nov 22, 2021 55.45 55.49 55.44 55.45 779,592 +0.03(+0.05%)
Nov 19, 2021 55.40 55.45 55.40 55.42 2,288,944 +1.52(+2.82%)
Nov 18, 2021 53.80 53.89 53.54 53.90 209,250 +0.09(+0.17%)
Nov 17, 2021 53.90 54.01 53.78 53.81 338,847 -0.10(-0.19%)
Nov 16, 2021 54.06 54.15 53.90 53.91 326,617 -0.19(-0.35%)
Nov 15, 2021 54.13 54.26 54.04 54.10 301,575 +0.05(+0.09%)
Nov 12, 2021 53.98 54.19 53.98 54.05 228,764 -0.01(-0.02%)
Nov 11, 2021 54.28 54.29 54.05 54.06 166,605 -0.04(-0.07%)
Nov 10, 2021 54.12 54.10 267,025 -0.14(-0.26%)
Nov 09, 2021 54.04 54.27 53.85 54.24 496,643 +0.27(+0.50%)
Nov 08, 2021 54.57 54.57 53.75 53.97 580,009 -0.30(-0.55%)
Nov 05, 2021 54.64 54.64 47.71 54.27 422,055 -0.32(-0.59%)
Nov 04, 2021 54.55 54.73 54.48 54.59 431,962 +0.01(+0.02%)
Nov 03, 2021 54.68 54.72 54.56 54.58 258,636 -0.10(-0.18%)
Nov 02, 2021 54.59 54.74 54.50 54.68 228,126 -0.10(-0.18%)
Nov 01, 2021 54.60 54.81 54.52 54.78 309,852 +0.19(+0.35%)
Oct 29, 2021 54.56 54.68 54.50 54.59 387,981 +0.03(+0.05%)
Oct 28, 2021 54.52 54.62 54.51 54.56 284,296 +0.01(+0.02%)
Oct 27, 2021 54.70 54.69 54.50 54.55 282,580 -0.15(-0.27%)
Oct 26, 2021 54.71 54.65 54.70 225,855 -0.03(-0.05%)
Oct 25, 2021 54.74 54.84 54.67 54.73 150,484 -0.05(-0.09%)
Oct 22, 2021 54.84 54.84 54.67 54.78 281,908 +0.01(+0.02%)
Oct 21, 2021 54.79 54.84 54.63 54.77 192,703 -0.04(-0.07%)
Oct 20, 2021 54.70 54.95 54.62 54.81 183,561 +0.05(+0.09%)
Oct 19, 2021 54.76 54.80 53.97 54.76 650,514 +0.00(+0.00%)
Oct 18, 2021 55.10 55.19 54.71 54.76 738,739 -0.34(-0.62%)
Oct 15, 2021 55.47 55.48 55.02 55.10 278,675 -0.26(-0.47%)
Oct 14, 2021 55.23 55.36 55.15 55.36 213,628 +0.18(+0.33%)
Oct 13, 2021 55.20 55.25 55.11 55.18 342,882 +0.02(+0.04%)
Oct 12, 2021 55.24 55.27 55.13 55.16 358,569 -0.04(-0.07%)
Oct 11, 2021 55.29 55.30 55.13 55.20 247,131 +0.00(+0.00%)
Oct 08, 2021 55.24 55.30 55.20 55.20 171,899 -0.05(-0.09%)
Oct 07, 2021 55.15 55.25 55.15 55.25 309,210 +0.05(+0.09%)
Oct 06, 2021 55.02 55.23 55.02 55.20 365,839 +0.04(+0.07%)
Oct 05, 2021 54.96 55.20 54.96 55.16 374,073 +0.21(+0.38%)
Oct 04, 2021 55.06 55.08 54.93 54.95 319,543 -0.06(-0.11%)
Oct 01, 2021 54.74 55.09 54.74 55.01 475,809 +0.47(+0.86%)
Sep 30, 2021 55.09 55.14 54.72 54.54 581,435 -0.46(-0.84%)
Sep 29, 2021 55.15 55.15 54.99 55.00 192,745 -0.15(-0.27%)
Sep 28, 2021 55.06 55.25 55.06 55.15 205,441 +0.01(+0.02%)
Sep 27, 2021 54.96 55.22 54.96 55.14 353,224 +0.16(+0.29%)
Sep 24, 2021 55.07 55.10 54.98 54.98 189,375 -0.12(-0.22%)
Sep 23, 2021 54.96 55.14 54.95 55.10 281,407 +0.27(+0.49%)
Sep 22, 2021 54.97 55.06 54.85 54.83 316,879 -0.07(-0.13%)
Sep 21, 2021 54.91 55.04 54.90 54.90 290,432 -0.01(-0.02%)
Sep 20, 2021 54.85 55.00 54.81 54.91 454,270 +0.07(+0.13%)
Sep 17, 2021 55.00 55.10 54.82 54.84 1,000,093 -0.24(-0.44%)
Sep 16, 2021 55.01 55.10 54.97 55.08 288,701 +0.05(+0.09%)
Sep 15, 2021 54.95 55.05 54.86 55.03 283,721 +0.07(+0.13%)
Sep 14, 2021 55.03 55.03 54.90 54.96 403,720 +0.01(+0.02%)
Sep 13, 2021 55.00 55.04 54.95 54.95 340,513 -0.03(-0.05%)
Sep 10, 2021 54.95 55.07 54.95 54.98 258,212 +0.07(+0.13%)
Sep 09, 2021 54.98 55.07 54.91 54.91 218,024 -0.06(-0.11%)
Sep 08, 2021 55.01 55.09 54.95 54.97 265,248 -0.04(-0.07%)
Sep 07, 2021 55.03 55.09 54.98 55.01 231,686 -0.02(-0.04%)
Sep 03, 2021 54.95 55.13 54.92 55.03 336,084 +0.04(+0.07%)
Sep 02, 2021 54.95 55.05 54.87 54.99 281,874 +0.04(+0.07%)
Sep 01, 2021 54.83 54.98 54.83 54.95 403,470 +0.12(+0.22%)
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%)
Jun 01, 2021 54.45 54.84 54.39 54.82 1,068,078 +0.59(+1.09%)
May 28, 2021 54.08 54.34 53.99 54.23 891,735 +0.28(+0.52%)
May 27, 2021 54.20 54.55 53.98 53.95 1,128,823 -0.06(-0.11%)
May 26, 2021 54.15 54.21 53.96 54.01 1,301,253 -0.10(-0.18%)
May 25, 2021 54.35 54.48 54.10 54.11 1,622,663 -0.29(-0.53%)
May 24, 2021 54.35 54.53 54.22 54.40 1,048,449 +0.15(+0.28%)
May 21, 2021 54.47 54.78 54.24 54.25 1,071,528 -0.05(-0.09%)
May 20, 2021 54.37 54.69 54.21 54.30 1,228,045 -0.07(-0.13%)
May 19, 2021 54.30 54.68 54.24 54.37 1,651,738 -0.03(-0.06%)
May 18, 2021 54.46 54.69 54.27 54.40 1,511,122 -0.14(-0.26%)
May 17, 2021 54.86 54.93 54.37 54.54 1,973,228 -0.44(-0.80%)
May 14, 2021 54.95 55.14 54.55 54.98 1,773,332 +0.13(+0.24%)
May 13, 2021 55.10 55.43 54.85 54.85 3,079,266 -0.22(-0.40%)
May 12, 2021 55.00 55.41 54.80 55.07 5,033,961 -0.31(-0.56%)
May 11, 2021 53.61 55.45 53.50 55.38 13,321,003 +8.00(+16.88%)
May 10, 2021 48.65 49.05 47.38 47.38 1,136,745 -0.78(-1.62%)
May 07, 2021 48.49 48.49 47.72 48.16 863,648 -0.33(-0.68%)
May 06, 2021 48.49 48.64 47.31 48.49 1,450,956 +0.00(+0.00%)
May 05, 2021 47.99 48.76 47.71 48.49 1,623,901 +0.19(+0.39%)
May 04, 2021 48.00 48.62 46.91 48.30 2,975,176 +7.78(+19.20%)
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.