Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domtar Corp (TSX: 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 (%)
Jan 29, 2021 37.60 39.15 37.11 38.30 72,663 +0.70(+1.86%)
Jan 28, 2021 38.10 38.49 37.46 37.60 37,673 -0.13(-0.34%)
Jan 27, 2021 39.49 39.49 37.73 37.73 42,930 -2.36(-5.89%)
Jan 26, 2021 40.69 41.30 40.07 40.09 26,007 -0.59(-1.45%)
Jan 25, 2021 40.59 40.99 39.92 40.68 20,909 -0.14(-0.34%)
Jan 22, 2021 41.07 41.50 40.72 40.82 18,343 -0.50(-1.21%)
Jan 21, 2021 41.97 42.33 41.28 41.32 15,722 -0.65(-1.55%)
Jan 20, 2021 42.81 43.74 41.50 41.97 19,352 +0.36(+0.87%)
Jan 19, 2021 39.87 42.67 39.75 41.61 26,612 +1.51(+3.77%)
Jan 18, 2021 40.31 40.31 39.82 40.10 3,265 +0.14(+0.35%)
Jan 15, 2021 39.56 40.66 38.99 39.96 30,367 +0.18(+0.45%)
Jan 14, 2021 40.71 40.92 39.70 39.78 22,684 -0.74(-1.83%)
Jan 13, 2021 40.90 41.08 39.87 40.52 22,757 -0.51(-1.24%)
Jan 12, 2021 40.96 41.17 40.25 41.03 94,196 +0.39(+0.96%)
Jan 11, 2021 41.87 41.87 40.50 40.64 35,009 -1.04(-2.50%)
Jan 08, 2021 45.01 45.47 41.48 41.68 68,302 -2.17(-4.95%)
Jan 07, 2021 43.20 43.98 43.20 43.85 37,130 +0.75(+1.74%)
Jan 06, 2021 40.81 43.10 40.81 43.10 39,092 +2.75(+6.82%)
Jan 05, 2021 39.49 40.58 39.49 40.35 24,616 +0.90(+2.28%)
Jan 04, 2021 39.94 41.00 39.16 39.45 29,931 -0.76(-1.89%)
Dec 31, 2020 40.21 40.21 40.21 0 +0.04(+0.10%)
Dec 30, 2020 40.36 40.86 40.15 40.17 7,891 -0.04(-0.10%)
Dec 29, 2020 40.21 40.78 39.96 40.21 28,282 +0.56(+1.41%)
Dec 24, 2020 39.65 39.65 39.65 0 -0.01(-0.03%)
Dec 23, 2020 39.72 40.50 39.61 39.66 15,140 -0.02(-0.05%)
Dec 22, 2020 39.97 40.10 39.57 39.68 11,454 -0.24(-0.60%)
Dec 21, 2020 40.01 40.57 39.38 39.92 29,977 -1.20(-2.92%)
Dec 18, 2020 39.71 41.27 39.71 41.12 40,851 +1.64(+4.15%)
Dec 17, 2020 39.55 39.91 39.16 39.48 20,085 -0.41(-1.03%)
Dec 16, 2020 40.24 40.26 39.63 39.89 19,326 +0.12(+0.30%)
Dec 15, 2020 39.54 39.79 39.00 39.77 29,511 +0.57(+1.45%)
Dec 14, 2020 39.95 40.59 39.10 39.20 97,194 -0.36(-0.91%)
Dec 11, 2020 39.72 39.80 38.75 39.56 39,576 -0.89(-2.20%)
Dec 10, 2020 40.00 40.90 39.90 40.45 34,333 -0.22(-0.54%)
Dec 09, 2020 39.50 40.92 39.47 40.67 31,446 +1.30(+3.30%)
Dec 08, 2020 39.06 39.44 38.94 39.37 20,856 -0.27(-0.68%)
Dec 07, 2020 40.10 40.10 39.45 39.64 18,990 -0.69(-1.71%)
Dec 04, 2020 39.94 40.34 39.50 40.33 25,116 +0.73(+1.84%)
Dec 03, 2020 39.73 40.25 39.44 39.60 26,145 +0.11(+0.28%)
Dec 02, 2020 38.94 39.64 38.79 39.49 28,679 +0.46(+1.18%)
Dec 01, 2020 39.59 40.15 38.93 39.03 33,560 -0.06(-0.15%)
Nov 30, 2020 39.65 39.99 38.97 39.09 22,484 -1.31(-3.24%)
Nov 27, 2020 40.75 40.75 39.51 40.40 40,686 +0.40(+1.00%)
Nov 26, 2020 40.64 40.64 40.00 40.00 2,064 -0.53(-1.31%)
Nov 25, 2020 40.38 40.73 39.64 40.53 59,748 -0.21(-0.52%)
Nov 24, 2020 40.21 41.15 40.05 40.74 77,944 +1.07(+2.70%)
Nov 23, 2020 37.65 40.13 37.65 39.67 87,357 +1.92(+5.09%)
Nov 20, 2020 36.20 37.87 36.05 37.75 32,655 +1.56(+4.31%)
Nov 19, 2020 36.53 37.02 35.57 36.19 25,509 -0.55(-1.50%)
Nov 18, 2020 37.65 38.33 36.74 36.74 29,105 -0.91(-2.42%)
Nov 17, 2020 37.08 37.71 36.89 37.65 28,579 -0.12(-0.32%)
Nov 16, 2020 36.06 38.25 35.08 37.77 66,254 +2.27(+6.39%)
Nov 13, 2020 34.73 36.14 34.43 35.50 50,440 +1.41(+4.14%)
Nov 12, 2020 34.64 34.89 33.84 34.09 43,841 -0.82(-2.35%)
Nov 11, 2020 34.66 35.41 34.22 34.91 67,389 +0.09(+0.26%)
Nov 10, 2020 35.06 35.57 34.57 34.82 66,725 -0.11(-0.31%)
Nov 09, 2020 35.99 37.26 34.46 34.93 110,098 +0.55(+1.60%)
Nov 06, 2020 34.44 35.50 33.50 34.38 62,838 +0.09(+0.26%)
Nov 05, 2020 33.02 34.56 32.87 34.29 38,774 +1.83(+5.64%)
Nov 04, 2020 32.94 32.94 31.99 32.46 29,221 -1.17(-3.48%)
Nov 03, 2020 32.77 33.78 32.21 33.63 34,149 +1.59(+4.96%)
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.