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, 2018 56.41 57.54 56.38 56.38 38,402 -0.53(-0.93%)
Apr 27, 2018 58.05 58.08 56.85 56.91 16,225 -0.79(-1.37%)
Apr 26, 2018 58.01 58.01 56.55 57.70 47,246 -0.48(-0.83%)
Apr 25, 2018 57.94 58.75 57.76 58.18 21,583 -0.44(-0.75%)
Apr 24, 2018 59.02 59.42 58.07 58.62 35,929 -0.19(-0.32%)
Apr 23, 2018 59.00 59.28 58.46 58.81 38,241 +0.10(+0.17%)
Apr 20, 2018 58.78 58.99 57.74 58.71 25,512 -0.05(-0.09%)
Apr 19, 2018 58.69 58.97 58.27 58.76 20,039 -0.26(-0.44%)
Apr 18, 2018 58.28 59.21 58.04 59.02 51,352 +0.85(+1.46%)
Apr 17, 2018 57.79 58.85 57.77 58.17 30,944 +0.70(+1.22%)
Apr 16, 2018 57.04 57.66 56.93 57.47 38,477 +0.84(+1.48%)
Apr 13, 2018 56.52 56.82 55.90 56.63 23,831 +0.36(+0.64%)
Apr 12, 2018 55.77 56.44 55.53 56.27 38,908 +0.84(+1.52%)
Apr 11, 2018 56.09 56.69 55.16 55.43 38,393 -0.14(-0.25%)
Apr 10, 2018 55.57 55.98 55.31 55.57 42,506 +0.74(+1.35%)
Apr 09, 2018 55.13 55.60 54.83 54.83 53,295 +0.02(+0.04%)
Apr 06, 2018 54.81 43,493 +0.01(+0.02%)
Apr 05, 2018 54.59 55.00 54.16 54.80 71,121 +0.53(+0.98%)
Apr 04, 2018 52.97 54.29 52.93 54.27 59,510 +0.48(+0.89%)
Apr 03, 2018 53.48 53.82 52.62 53.79 82,334 +0.55(+1.03%)
Apr 02, 2018 54.26 54.26 52.55 53.24 80,825 -1.57(-2.86%)
Mar 29, 2018 54.81 54.81 54.81 0 +0.05(+0.09%)
Mar 28, 2018 55.10 55.30 54.56 54.76 45,777 -0.29(-0.53%)
Mar 27, 2018 55.96 55.98 54.77 55.05 57,523 -0.63(-1.13%)
Mar 26, 2018 54.94 55.87 54.94 55.68 52,573 +1.67(+3.09%)
Mar 23, 2018 56.80 56.80 53.87 54.01 59,394 -2.86(-5.03%)
Mar 22, 2018 57.74 58.58 56.87 56.87 41,002 -1.45(-2.49%)
Mar 21, 2018 58.52 59.44 58.32 58.32 39,778 -0.44(-0.75%)
Mar 20, 2018 58.30 58.81 58.30 58.76 30,860 +0.59(+1.01%)
Mar 19, 2018 59.31 59.40 57.96 58.17 34,572 -1.38(-2.32%)
Mar 16, 2018 59.93 60.35 59.34 59.55 177,597 -0.20(-0.33%)
Mar 15, 2018 59.09 60.04 59.09 59.75 66,810 +0.85(+1.44%)
Mar 14, 2018 59.60 60.00 58.60 58.90 63,856 -0.49(-0.83%)
Mar 13, 2018 60.08 60.29 59.07 59.39 62,974 -0.38(-0.64%)
Mar 12, 2018 59.67 60.31 59.24 59.77 71,102 +0.06(+0.10%)
Mar 09, 2018 58.83 59.86 58.31 59.71 37,123 +1.10(+1.88%)
Mar 08, 2018 59.47 59.82 58.36 58.61 53,523 -0.61(-1.03%)
Mar 07, 2018 59.59 59.22 41,031 -0.21(-0.35%)
Mar 06, 2018 59.37 59.76 58.45 59.43 61,802 +0.22(+0.37%)
Mar 05, 2018 58.19 59.59 57.89 59.21 49,184 +0.71(+1.21%)
Mar 02, 2018 57.01 58.67 56.80 58.50 51,567 +1.12(+1.95%)
Mar 01, 2018 57.41 58.62 57.09 57.38 68,130 -0.09(-0.16%)
Feb 28, 2018 58.17 58.54 57.46 57.47 76,339 -0.44(-0.76%)
Feb 27, 2018 58.97 59.26 57.74 57.91 77,003 -0.85(-1.45%)
Feb 26, 2018 58.03 58.86 57.94 58.76 57,881 +1.13(+1.96%)
Feb 23, 2018 57.11 58.23 57.11 57.63 62,338 +1.07(+1.89%)
Feb 22, 2018 56.56 97,658 -0.41(-0.72%)
Feb 21, 2018 55.30 58.02 55.30 56.97 101,872 +1.74(+3.15%)
Feb 20, 2018 55.28 55.91 54.82 55.23 59,960 -0.13(-0.23%)
Feb 16, 2018 55.36 55.36 55.36 0 +0.53(+0.97%)
Feb 15, 2018 55.38 55.59 54.70 54.83 68,329 -0.24(-0.44%)
Feb 14, 2018 53.34 55.14 53.34 55.07 94,251 +1.31(+2.44%)
Feb 13, 2018 53.32 54.28 53.13 53.76 98,719 +0.05(+0.09%)
Feb 12, 2018 54.91 55.10 53.44 53.71 129,141 -1.01(-1.85%)
Feb 09, 2018 54.36 56.03 53.88 54.72 379,261 +1.04(+1.94%)
Feb 08, 2018 55.97 56.88 53.49 53.68 418,496 -7.45(-12.19%)
Feb 07, 2018 61.35 61.35 60.47 61.13 202,441 -0.22(-0.36%)
Feb 06, 2018 58.36 61.77 57.48 61.35 236,509 +1.52(+2.54%)
Feb 05, 2018 60.54 61.46 58.94 59.83 138,268 -1.30(-2.13%)
Feb 02, 2018 61.83 62.42 60.90 61.13 112,965 -0.94(-1.51%)
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.