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 (%)
Apr 30, 2010 77.89 78.01 71.99 71.99 93,431 -4.61(-6.02%)
Apr 29, 2010 73.48 77.44 73.48 76.60 29,690 +2.96(+4.02%)
Apr 28, 2010 75.00 75.79 73.62 73.64 27,583 -1.04(-1.39%)
Apr 27, 2010 78.81 78.81 74.14 74.68 42,336 -3.53(-4.51%)
Apr 26, 2010 77.80 78.61 77.56 78.21 21,636 -0.08(-0.10%)
Apr 23, 2010 79.10 79.36 77.10 78.29 25,804 +0.36(+0.46%)
Apr 22, 2010 75.01 78.19 74.61 77.93 26,167 +1.64(+2.15%)
Apr 21, 2010 76.72 76.79 75.32 76.29 38,747 +0.29(+0.38%)
Apr 20, 2010 74.94 76.24 72.71 76.00 54,500 +1.90(+2.56%)
Apr 19, 2010 74.37 75.00 72.01 74.10 47,996 -1.31(-1.74%)
Apr 16, 2010 76.01 77.09 73.77 75.41 48,785 -2.31(-2.97%)
Apr 15, 2010 76.48 78.09 76.43 77.72 33,181 +1.62(+2.13%)
Apr 14, 2010 74.35 76.44 74.02 76.10 24,693 +2.34(+3.17%)
Apr 13, 2010 74.26 74.49 73.70 73.76 35,845 +0.05(+0.07%)
Apr 12, 2010 73.87 74.62 73.32 73.71 45,080 +0.47(+0.64%)
Apr 09, 2010 71.87 73.24 71.19 73.24 59,677 +3.29(+4.70%)
Apr 08, 2010 71.32 71.32 69.95 69.95 35,454 -0.83(-1.17%)
Apr 07, 2010 68.00 72.21 68.00 70.78 96,348 +2.96(+4.36%)
Apr 06, 2010 65.58 67.83 65.38 67.82 25,970 +1.83(+2.77%)
Apr 05, 2010 66.07 66.39 65.73 65.99 13,618 +0.33(+0.50%)
Apr 01, 2010 65.66 65.66 65.66 0 +0.22(+0.34%)
Mar 31, 2010 66.77 66.77 64.81 65.44 29,798 -1.01(-1.52%)
Mar 30, 2010 67.10 69.10 66.37 66.45 64,058 +0.31(+0.47%)
Mar 29, 2010 66.04 66.61 66.04 66.14 21,725 +0.66(+1.01%)
Mar 26, 2010 65.40 67.17 65.27 65.48 40,446 +0.70(+1.08%)
Mar 25, 2010 67.10 67.32 64.78 64.78 42,310 -2.18(-3.26%)
Mar 24, 2010 67.23 68.21 66.86 66.96 29,527 -0.33(-0.49%)
Mar 23, 2010 67.97 67.97 65.85 67.29 39,806 +0.02(+0.03%)
Mar 22, 2010 67.34 68.21 66.74 67.27 41,976 +0.93(+1.40%)
Mar 19, 2010 67.55 67.93 66.34 66.34 72,451 -2.84(-4.11%)
Mar 18, 2010 70.15 70.27 68.80 69.18 33,724 -0.94(-1.34%)
Mar 17, 2010 68.18 70.75 68.18 70.12 38,480 +2.13(+3.13%)
Mar 16, 2010 66.37 68.06 66.37 67.99 87,516 +3.65(+5.67%)
Mar 15, 2010 65.03 64.34 63.94 64.34 24,702 -0.92(-1.41%)
Mar 12, 2010 65.46 66.15 64.75 65.26 45,568 +0.62(+0.96%)
Mar 11, 2010 62.32 65.01 62.32 64.64 46,052 +2.35(+3.77%)
Mar 10, 2010 62.99 62.99 61.88 62.29 22,274 +0.07(+0.11%)
Mar 09, 2010 62.13 63.17 61.76 62.22 45,605 -0.05(-0.08%)
Mar 08, 2010 61.85 62.73 61.50 62.27 42,421 +0.42(+0.68%)
Mar 05, 2010 60.00 62.60 60.00 61.85 69,637 +1.95(+3.26%)
Mar 04, 2010 60.35 60.35 58.19 59.90 34,799 +0.08(+0.13%)
Mar 03, 2010 60.29 60.50 59.25 59.82 51,534 -0.19(-0.32%)
Mar 02, 2010 59.19 60.59 59.19 60.01 54,938 +1.71(+2.93%)
Mar 01, 2010 55.23 58.64 55.23 58.30 100,570 +3.25(+5.90%)
Feb 26, 2010 57.47 57.50 55.05 55.05 47,788 -1.91(-3.35%)
Feb 25, 2010 56.21 57.57 56.18 56.96 28,778 -0.04(-0.07%)
Feb 24, 2010 56.49 57.44 56.08 57.00 33,433 +1.14(+2.04%)
Feb 23, 2010 56.67 56.99 55.27 55.86 30,362 -0.28(-0.50%)
Feb 22, 2010 55.80 56.53 54.79 56.14 20,224 +0.34(+0.61%)
Feb 19, 2010 56.25 56.72 55.78 55.80 19,828 -0.28(-0.50%)
Feb 18, 2010 55.10 56.08 54.89 56.08 23,426 +0.73(+1.32%)
Feb 17, 2010 54.67 56.29 54.67 55.35 29,425 +0.62(+1.13%)
Feb 16, 2010 53.10 54.76 53.10 54.73 26,743 +1.78(+3.36%)
Feb 12, 2010 52.95 52.95 52.95 0 -0.44(-0.82%)
Feb 11, 2010 53.05 53.41 52.34 53.39 53,211 +0.00(+0.00%)
Feb 10, 2010 54.38 55.00 52.99 53.39 39,235 -1.15(-2.11%)
Feb 09, 2010 53.36 54.90 53.34 54.54 52,779 +1.24(+2.33%)
Feb 08, 2010 54.23 55.20 52.80 53.30 42,326 -0.49(-0.91%)
Feb 05, 2010 55.52 55.55 50.90 53.79 100,802 +0.21(+0.39%)
Feb 04, 2010 58.25 58.25 52.23 53.58 131,966 -3.07(-5.42%)
Feb 03, 2010 57.24 57.24 54.31 56.65 37,537 -0.82(-1.43%)
Feb 02, 2010 56.84 58.31 56.71 57.47 33,281 +0.88(+1.56%)
Feb 01, 2010 53.28 56.65 53.28 56.59 45,459 +4.62(+8.89%)
Jan 29, 2010 51.53 53.57 51.44 51.97 23,531 +0.19(+0.37%)
Jan 28, 2010 53.90 53.94 51.40 51.78 33,493 -1.95(-3.63%)
Jan 27, 2010 53.34 53.88 51.36 53.73 33,963 +0.03(+0.06%)
Jan 26, 2010 55.31 56.40 53.62 53.70 26,274 -1.45(-2.63%)
Jan 25, 2010 56.30 58.20 54.62 55.15 40,297 -0.82(-1.47%)
Jan 22, 2010 58.00 58.74 55.69 55.97 40,928 -0.68(-1.20%)
Jan 21, 2010 60.80 60.80 56.65 56.65 34,894 -3.89(-6.43%)
Jan 20, 2010 60.20 60.75 59.76 60.54 63,132 +0.38(+0.63%)
Jan 19, 2010 57.43 61.10 57.43 60.16 40,161 +2.21(+3.81%)
Jan 18, 2010 57.70 57.95 57.40 57.95 4,498 +0.72(+1.26%)
Jan 15, 2010 54.69 57.40 54.69 57.23 25,105 +2.36(+4.30%)
Jan 14, 2010 55.30 55.44 53.95 54.87 28,418 -0.57(-1.03%)
Jan 13, 2010 55.77 56.10 55.16 55.44 17,535 +0.09(+0.16%)
Jan 12, 2010 55.89 56.53 55.00 55.35 29,916 -0.96(-1.70%)
Jan 11, 2010 57.46 57.89 55.49 56.31 32,414 -1.46(-2.53%)
Jan 08, 2010 58.40 58.40 55.91 57.77 34,781 -0.56(-0.96%)
Jan 07, 2010 59.01 59.29 58.23 58.33 20,324 -1.08(-1.82%)
Jan 06, 2010 59.87 59.87 59.16 59.41 14,861 +0.05(+0.08%)
Jan 05, 2010 58.79 59.79 58.54 59.36 14,556 +0.33(+0.56%)
Jan 04, 2010 58.63 59.12 58.50 59.03 12,391 +0.82(+1.41%)
Dec 31, 2009 58.21 58.21 58.21 0 -1.90(-3.16%)
Dec 30, 2009 59.93 60.48 59.13 60.11 26,092 +0.61(+1.03%)
Dec 29, 2009 59.75 60.10 59.20 59.50 18,381 -1.24(-2.04%)
Dec 24, 2009 61.97 61.97 60.24 60.74 11,985 -0.56(-0.91%)
Dec 23, 2009 60.70 62.07 60.55 61.30 28,332 +0.65(+1.07%)
Dec 22, 2009 59.00 60.75 59.00 60.65 26,551 +1.63(+2.76%)
Dec 21, 2009 57.71 59.90 57.33 59.02 31,599 +1.26(+2.18%)
Dec 18, 2009 58.03 58.75 56.11 57.76 40,452 -0.82(-1.40%)
Dec 17, 2009 59.66 59.69 58.58 58.58 16,832 -1.68(-2.79%)
Dec 16, 2009 59.48 60.50 59.48 60.26 32,264 +1.48(+2.52%)
Dec 15, 2009 59.03 60.15 58.70 58.78 12,583 -0.87(-1.46%)
Dec 14, 2009 59.60 60.35 59.49 59.65 21,205 +0.79(+1.34%)
Dec 11, 2009 58.12 59.34 57.66 58.86 34,776 +1.41(+2.45%)
Dec 10, 2009 58.72 58.83 57.27 57.45 14,856 -1.02(-1.74%)
Dec 09, 2009 58.85 59.33 57.70 58.47 26,562 -0.88(-1.48%)
Dec 08, 2009 58.29 59.84 58.20 59.35 18,699 +0.62(+1.06%)
Dec 07, 2009 59.55 59.89 58.49 58.73 17,420 -1.07(-1.79%)
Dec 04, 2009 59.05 60.53 58.13 59.80 40,957 +0.68(+1.15%)
Dec 03, 2009 59.82 60.47 59.11 59.12 31,321 -0.81(-1.35%)
Dec 02, 2009 59.72 59.95 57.77 59.93 40,252 +1.09(+1.85%)
Dec 01, 2009 59.61 60.58 57.94 58.84 46,552 -0.91(-1.52%)
Nov 30, 2009 56.48 59.75 56.48 59.75 45,125 +2.70(+4.73%)
Nov 27, 2009 56.55 57.93 56.38 57.05 23,186 -0.72(-1.25%)
Nov 26, 2009 58.60 59.00 56.58 57.77 12,557 -0.02(-0.03%)
Nov 25, 2009 57.15 58.69 56.19 57.79 21,750 +0.62(+1.08%)
Nov 24, 2009 56.50 57.41 56.10 57.17 31,409 +1.17(+2.09%)
Nov 23, 2009 55.75 56.16 55.46 56.00 21,473 +0.25(+0.45%)
Nov 20, 2009 56.12 57.00 55.27 55.75 28,533 -0.37(-0.66%)
Nov 19, 2009 55.72 56.12 54.25 56.12 39,645 +0.09(+0.16%)
Nov 18, 2009 55.80 56.04 54.28 56.03 31,718 -0.13(-0.23%)
Nov 17, 2009 56.70 56.80 55.24 56.16 43,032 -0.54(-0.95%)
Nov 16, 2009 55.52 57.03 55.52 56.70 41,312 +1.18(+2.13%)
Nov 13, 2009 54.97 55.75 54.22 55.52 34,430 +0.55(+1.00%)
Nov 12, 2009 54.49 55.25 53.00 54.97 67,493 +1.24(+2.31%)
Nov 11, 2009 53.82 54.36 52.00 53.73 58,865 +0.67(+1.26%)
Nov 10, 2009 53.97 54.15 52.70 53.06 50,628 -0.77(-1.43%)
Nov 09, 2009 52.90 54.90 52.64 53.83 56,236 +1.05(+1.99%)
Nov 06, 2009 52.67 53.72 51.67 52.78 46,260 +0.14(+0.27%)
Nov 05, 2009 48.20 52.74 48.20 52.64 90,391 +4.08(+8.40%)
Nov 04, 2009 50.72 50.86 48.47 48.56 60,394 -1.52(-3.04%)
Nov 03, 2009 49.00 50.43 48.51 50.08 114,109 +1.19(+2.43%)
Nov 02, 2009 47.81 49.93 47.34 48.89 117,950 +3.55(+7.83%)
Oct 30, 2009 44.78 47.32 44.02 45.34 147,915 +3.25(+7.72%)
Oct 29, 2009 40.06 42.09 40.06 42.09 60,516 +2.05(+5.12%)
Oct 28, 2009 42.00 42.73 39.67 40.04 33,820 -2.18(-5.16%)
Oct 27, 2009 43.30 43.90 41.81 42.22 37,302 -0.75(-1.75%)
Oct 26, 2009 43.59 45.70 42.44 42.97 58,057 -0.62(-1.42%)
Oct 23, 2009 45.50 44.11 43.50 43.59 48,403 -2.07(-4.53%)
Oct 22, 2009 43.34 46.55 42.27 45.66 51,512 +2.14(+4.92%)
Oct 21, 2009 43.61 45.23 43.35 43.52 29,665 -0.28(-0.64%)
Oct 20, 2009 45.53 44.36 43.48 43.80 33,796 -1.95(-4.26%)
Oct 19, 2009 44.01 45.99 44.01 45.75 38,403 +0.59(+1.31%)
Oct 16, 2009 46.61 46.75 45.07 45.16 28,685 -1.40(-3.01%)
Oct 15, 2009 43.52 46.57 43.13 46.56 22,103 +2.52(+5.72%)
Oct 14, 2009 42.08 44.04 42.08 44.04 19,644 +1.96(+4.66%)
Oct 13, 2009 43.00 43.00 41.28 42.08 13,111 -0.89(-2.07%)
Oct 09, 2009 42.23 42.97 42.17 42.97 14,646 +0.37(+0.87%)
Oct 08, 2009 41.40 42.88 41.40 42.60 24,919 +1.20(+2.90%)
Oct 07, 2009 41.79 41.79 41.25 41.40 14,813 -0.46(-1.10%)
Oct 06, 2009 42.41 42.41 41.32 41.86 21,521 +0.15(+0.36%)
Oct 05, 2009 40.98 41.88 40.85 41.71 22,480 +0.73(+1.78%)
Oct 02, 2009 39.98 42.35 39.62 40.98 38,171 +0.79(+1.97%)
Oct 01, 2009 39.00 40.83 38.29 40.19 77,853 +2.33(+6.15%)
Sep 30, 2009 39.97 39.97 37.16 37.86 37,868 -1.43(-3.64%)
Sep 29, 2009 38.57 39.56 38.57 39.29 16,734 +1.17(+3.07%)
Sep 28, 2009 38.15 38.70 37.00 38.12 22,742 +0.53(+1.41%)
Sep 25, 2009 37.22 38.04 36.81 37.59 98,837 +0.33(+0.89%)
Sep 24, 2009 40.11 40.11 37.13 37.26 74,796 -3.57(-8.74%)
Sep 23, 2009 43.00 44.93 40.83 40.83 44,951 -2.01(-4.69%)
Sep 22, 2009 41.25 43.15 41.25 42.84 18,647 +1.54(+3.73%)
Sep 21, 2009 40.83 41.50 40.32 41.30 39,324 +0.31(+0.76%)
Sep 18, 2009 40.40 41.61 39.99 40.99 38,060 +1.09(+2.73%)
Sep 17, 2009 41.74 41.74 39.60 39.90 28,620 -1.62(-3.90%)
Sep 16, 2009 40.97 41.67 40.42 41.52 13,760 +1.29(+3.21%)
Sep 15, 2009 39.97 41.16 39.84 40.23 25,972 +0.56(+1.41%)
Sep 14, 2009 39.00 39.71 39.00 39.67 20,668 +0.85(+2.19%)
Sep 11, 2009 39.50 40.05 38.50 38.82 13,393 -0.53(-1.35%)
Sep 10, 2009 38.90 39.35 38.41 39.35 37,250 +0.45(+1.16%)
Sep 09, 2009 39.00 39.40 38.22 38.90 41,715 +0.33(+0.86%)
Sep 08, 2009 38.60 39.25 38.34 38.57 28,046 +0.00(+0.00%)
Sep 04, 2009 38.21 38.66 37.68 38.57 16,034 +0.57(+1.50%)
Sep 03, 2009 39.15 39.16 37.67 38.00 38,614 -0.48(-1.25%)
Sep 02, 2009 37.22 39.42 36.00 38.48 57,561 +1.51(+4.08%)
Sep 01, 2009 39.01 39.74 36.66 36.97 56,603 -1.72(-4.45%)
Aug 31, 2009 38.80 39.30 38.26 38.69 54,724 -0.10(-0.26%)
Aug 28, 2009 38.53 38.96 37.79 38.79 45,408 +0.78(+2.05%)
Aug 27, 2009 36.47 38.69 36.18 38.01 121,196 +1.70(+4.68%)
Aug 26, 2009 35.30 36.31 34.51 36.31 57,521 +1.88(+5.46%)
Aug 25, 2009 33.58 34.74 33.21 34.43 40,218 +1.29(+3.89%)
Aug 24, 2009 33.42 33.42 32.76 33.14 32,996 -0.11(-0.33%)
Aug 21, 2009 31.97 33.27 31.77 33.25 29,938 +1.95(+6.23%)
Aug 20, 2009 30.40 31.59 30.39 31.30 54,804 +1.28(+4.26%)
Aug 19, 2009 29.65 30.29 29.20 30.02 12,239 +0.37(+1.25%)
Aug 18, 2009 29.03 30.16 29.01 29.65 28,538 +0.59(+2.03%)
Aug 17, 2009 30.00 30.00 28.14 29.06 30,770 -1.51(-4.94%)
Aug 14, 2009 30.62 30.93 30.18 30.57 42,120 -0.59(-1.89%)
Aug 13, 2009 30.65 31.16 30.46 31.16 25,324 +0.40(+1.30%)
Aug 12, 2009 30.04 31.06 30.03 30.76 23,839 +0.30(+0.98%)
Aug 11, 2009 30.97 30.97 29.56 30.46 28,744 -0.33(-1.07%)
Aug 10, 2009 29.97 30.83 29.36 30.79 43,505 +1.07(+3.60%)
Aug 07, 2009 28.36 29.94 28.36 29.72 64,642 +1.52(+5.39%)
Aug 06, 2009 26.31 28.64 26.31 28.20 57,428 +1.89(+7.18%)
Aug 05, 2009 25.51 26.58 24.75 26.31 85,620 +0.49(+1.90%)
Aug 04, 2009 21.03 26.06 21.03 25.82 92,625 +5.36(+26.20%)
Jul 31, 2009 17.67 21.10 17.67 20.46 28,224 -0.33(-1.59%)
Jul 30, 2009 20.97 21.35 20.57 20.79 25,540 +0.47(+2.31%)
Jul 29, 2009 21.10 21.10 20.20 20.32 27,529 -0.70(-3.33%)
Jul 28, 2009 19.50 21.12 19.50 21.02 43,094 +2.28(+12.17%)
Jul 27, 2009 18.50 18.83 18.29 18.74 16,389 +0.50(+2.74%)
Jul 24, 2009 17.49 18.26 17.44 18.24 22,482 +0.71(+4.05%)
Jul 23, 2009 16.78 17.65 16.78 17.53 34,721 +0.50(+2.94%)
Jul 22, 2009 16.49 17.13 16.38 17.03 5,479 +0.45(+2.71%)
Jul 21, 2009 16.80 16.80 16.36 16.58 10,910 -0.22(-1.31%)
Jul 20, 2009 16.89 17.12 16.72 16.80 63,968 -0.10(-0.59%)
Jul 17, 2009 17.12 17.12 16.81 16.90 10,588 -0.22(-1.29%)
Jul 16, 2009 16.68 17.34 16.48 17.12 34,223 +0.42(+2.51%)
Jul 15, 2009 16.50 16.79 15.60 16.70 66,252 +0.09(+0.54%)
Jul 14, 2009 16.95 16.95 16.40 16.61 7,239 -0.32(-1.89%)
Jul 13, 2009 16.91 17.36 16.79 16.93 14,608 -0.31(-1.80%)
Jul 10, 2009 17.10 17.43 16.75 17.24 13,549 +0.01(+0.06%)
Jul 09, 2009 17.44 17.48 17.09 17.23 53,541 +0.15(+0.88%)
Jul 08, 2009 17.22 17.44 16.56 17.08 39,402 -0.16(-0.93%)
Jul 07, 2009 17.34 17.61 17.15 17.24 26,016 -0.65(-3.63%)
Jul 06, 2009 18.26 18.30 17.41 17.89 37,648 -0.43(-2.35%)
Jul 03, 2009 18.05 18.32 18.05 18.32 1,612 -0.16(-0.87%)
Jul 02, 2009 18.37 18.82 18.35 18.48 18,997 -0.82(-4.25%)
Jun 30, 2009 19.59 20.20 19.25 19.30 28,823 -0.21(-1.08%)
Jun 29, 2009 20.10 20.19 19.41 19.51 41,193 -0.58(-2.89%)
Jun 26, 2009 19.00 20.38 18.61 20.09 76,861 +1.04(+5.46%)
Jun 25, 2009 18.20 19.07 18.09 19.05 32,427 +0.87(+4.79%)
Jun 24, 2009 18.10 18.86 18.07 18.18 81,558 +0.21(+1.17%)
Jun 23, 2009 18.32 18.38 17.79 17.97 44,733 -0.25(-1.37%)
Jun 22, 2009 18.73 18.73 18.10 18.22 35,387 -0.62(-3.29%)
Jun 19, 2009 19.13 19.56 18.84 18.84 19,554 -0.20(-1.05%)
Jun 18, 2009 21.00 21.21 18.90 19.04 71,433 -2.47(-11.48%)
Jun 17, 2009 20.67 21.54 18.47 21.51 70,437 +0.20(+0.94%)
Jun 16, 2009 22.97 22.97 21.31 21.31 53,145 -1.35(-5.96%)
Jun 15, 2009 21.62 22.80 21.03 22.66 39,319 +0.99(+4.57%)
Jun 12, 2009 19.98 21.67 19.81 21.67 36,486 +1.71(+8.57%)
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.