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, 2014 102.00 105.17 101.61 102.31 9,249 +1.93(+1.92%)
Apr 29, 2014 101.74 101.74 99.29 100.38 7,278 -2.42(-2.35%)
Apr 28, 2014 105.34 105.34 102.00 102.80 5,547 -1.89(-1.81%)
Apr 25, 2014 107.43 107.43 104.05 104.69 7,479 -4.09(-3.76%)
Apr 24, 2014 106.75 108.78 102.48 108.78 14,386 +1.59(+1.48%)
Apr 23, 2014 106.42 107.24 106.42 107.19 3,885 +0.86(+0.81%)
Apr 22, 2014 106.58 106.80 106.22 106.33 2,633 -0.02(-0.02%)
Apr 21, 2014 106.22 106.35 106.21 106.35 794 +0.45(+0.42%)
Apr 17, 2014 105.90 105.90 105.90 0 +0.09(+0.09%)
Apr 16, 2014 105.40 105.95 105.15 105.81 5,479 +0.91(+0.87%)
Apr 15, 2014 105.98 105.98 103.50 104.90 9,223 -0.10(-0.10%)
Apr 14, 2014 106.14 106.32 104.99 105.00 13,341 -0.06(-0.06%)
Apr 11, 2014 107.50 107.84 104.78 105.06 6,612 -2.65(-2.46%)
Apr 10, 2014 108.81 109.77 107.13 107.71 15,369 -2.26(-2.06%)
Apr 09, 2014 110.69 111.54 109.25 109.97 12,583 -1.71(-1.53%)
Apr 08, 2014 113.99 114.83 110.68 111.68 20,544 -5.37(-4.59%)
Apr 07, 2014 119.76 119.76 116.29 117.05 3,721 -4.06(-3.35%)
Apr 04, 2014 123.25 123.45 120.65 121.11 2,781 -2.52(-2.04%)
Apr 03, 2014 124.48 124.65 123.21 123.63 1,912 -0.47(-0.38%)
Apr 02, 2014 124.15 125.27 123.43 124.10 2,240 +0.80(+0.65%)
Apr 01, 2014 123.51 124.91 123.21 123.30 3,182 -0.82(-0.66%)
Mar 31, 2014 126.60 126.60 122.20 124.12 9,407 -3.35(-2.63%)
Mar 28, 2014 126.45 127.82 126.45 127.47 6,515 +1.02(+0.81%)
Mar 27, 2014 123.37 126.45 123.37 126.45 3,248 +2.13(+1.71%)
Mar 26, 2014 126.15 127.20 123.94 124.32 8,523 -1.83(-1.45%)
Mar 25, 2014 122.55 126.47 122.05 126.15 19,921 +7.24(+6.09%)
Mar 24, 2014 120.51 120.51 117.40 118.91 3,028 -0.05(-0.04%)
Mar 21, 2014 118.88 120.18 118.88 118.96 2,924 -0.13(-0.11%)
Mar 20, 2014 118.49 119.92 118.49 119.09 4,550 +0.40(+0.34%)
Mar 19, 2014 118.94 118.94 118.00 118.69 4,548 +0.78(+0.66%)
Mar 18, 2014 115.78 118.01 115.78 117.91 9,612 +1.33(+1.14%)
Mar 17, 2014 115.42 117.15 115.19 116.58 4,147 +0.87(+0.75%)
Mar 14, 2014 114.44 116.08 114.44 115.71 4,799 +2.29(+2.02%)
Mar 13, 2014 116.00 116.00 113.22 113.42 7,153 -2.71(-2.33%)
Mar 12, 2014 115.71 116.15 114.55 116.13 20,579 -1.46(-1.24%)
Mar 11, 2014 120.27 120.27 117.00 117.59 11,026 -3.88(-3.19%)
Mar 10, 2014 123.02 123.02 120.55 121.47 12,001 -2.99(-2.40%)
Mar 07, 2014 122.50 124.46 122.18 124.46 17,548 +3.00(+2.47%)
Mar 06, 2014 121.41 122.01 120.47 121.46 12,201 -1.13(-0.92%)
Mar 05, 2014 122.50 122.63 121.98 122.59 4,627 -0.38(-0.31%)
Mar 04, 2014 122.09 123.30 121.51 122.97 7,220 +2.67(+2.22%)
Mar 03, 2014 122.00 122.77 120.30 120.30 5,022 -2.42(-1.97%)
Feb 28, 2014 121.07 122.89 120.74 122.72 9,297 +0.52(+0.43%)
Feb 27, 2014 121.98 122.53 121.86 122.20 6,630 -0.24(-0.20%)
Feb 26, 2014 119.20 122.70 119.20 122.44 10,205 +3.63(+3.06%)
Feb 25, 2014 121.00 121.00 118.72 118.81 6,062 -1.56(-1.30%)
Feb 24, 2014 120.00 120.90 119.46 120.37 5,865 -0.53(-0.44%)
Feb 21, 2014 121.38 121.64 120.46 120.90 6,315 +0.76(+0.63%)
Feb 20, 2014 118.95 120.26 117.50 120.14 40,407 +2.69(+2.29%)
Feb 19, 2014 117.34 118.40 117.15 117.45 80,877 +0.85(+0.73%)
Feb 18, 2014 116.74 118.18 115.97 116.60 64,514 +0.32(+0.28%)
Feb 14, 2014 116.28 116.28 116.28 0 +0.58(+0.50%)
Feb 13, 2014 115.54 115.87 114.87 115.70 11,850 +0.37(+0.32%)
Feb 12, 2014 115.69 115.94 114.60 115.33 2,937 -1.11(-0.95%)
Feb 11, 2014 117.36 117.36 116.06 116.44 9,520 -0.06(-0.05%)
Feb 10, 2014 116.42 117.23 115.75 116.50 13,921 +1.47(+1.28%)
Feb 07, 2014 120.14 120.14 114.26 115.03 19,595 -3.99(-3.35%)
Feb 06, 2014 117.15 119.26 117.15 119.02 20,590 +1.61(+1.37%)
Feb 05, 2014 116.07 117.65 115.29 117.41 6,856 +1.28(+1.10%)
Feb 04, 2014 115.84 119.23 113.00 116.13 12,192 +1.33(+1.16%)
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.