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 (%)
Sep 30, 2019 47.30 47.55 46.97 47.45 34,888 +0.41(+0.87%)
Sep 27, 2019 46.47 47.29 46.46 47.04 40,735 +0.74(+1.60%)
Sep 26, 2019 46.39 46.45 45.85 46.30 27,639 +0.00(+0.00%)
Sep 25, 2019 44.85 46.32 44.85 46.30 41,052 +1.48(+3.30%)
Sep 24, 2019 46.98 46.98 44.77 44.82 45,739 -1.64(-3.53%)
Sep 23, 2019 45.61 46.81 45.17 46.46 40,824 +0.77(+1.69%)
Sep 20, 2019 45.86 46.79 45.58 45.69 48,913 +0.31(+0.68%)
Sep 19, 2019 46.58 46.58 45.33 45.38 34,163 -0.75(-1.63%)
Sep 18, 2019 46.72 46.72 46.07 46.13 27,652 -0.59(-1.26%)
Sep 17, 2019 47.07 47.07 45.97 46.72 42,729 -0.57(-1.21%)
Sep 16, 2019 47.93 48.00 46.99 47.29 36,867 -0.63(-1.31%)
Sep 13, 2019 47.49 48.48 47.49 47.92 41,444 +0.76(+1.61%)
Sep 12, 2019 47.04 47.37 46.33 47.16 41,883 -0.05(-0.11%)
Sep 11, 2019 46.80 47.40 45.68 47.21 46,918 +0.52(+1.11%)
Sep 10, 2019 45.47 46.69 45.35 46.69 42,751 +1.73(+3.85%)
Sep 09, 2019 44.87 45.15 44.50 44.96 39,439 +0.65(+1.47%)
Sep 06, 2019 44.44 44.68 44.06 44.31 31,986 -0.47(-1.05%)
Sep 05, 2019 44.07 45.13 44.07 44.78 37,242 +1.26(+2.90%)
Sep 04, 2019 43.80 44.09 43.19 43.52 38,592 +0.26(+0.60%)
Sep 03, 2019 43.66 43.77 42.86 43.26 24,252 -0.55(-1.26%)
Aug 30, 2019 43.81 43.81 43.81 0 -0.42(-0.95%)
Aug 29, 2019 43.63 44.41 43.63 44.23 45,201 +1.13(+2.62%)
Aug 28, 2019 42.23 43.56 42.23 43.10 40,778 +0.59(+1.39%)
Aug 27, 2019 43.51 43.68 42.39 42.51 37,554 -0.65(-1.51%)
Aug 26, 2019 43.06 43.70 43.01 43.16 38,392 +0.71(+1.67%)
Aug 23, 2019 44.17 44.17 42.38 42.45 44,808 -1.83(-4.13%)
Aug 22, 2019 44.53 44.76 44.19 44.28 21,530 -0.21(-0.47%)
Aug 21, 2019 44.98 45.00 44.21 44.49 26,261 +0.20(+0.45%)
Aug 20, 2019 45.35 45.35 44.22 44.29 36,545 -0.89(-1.97%)
Aug 19, 2019 45.81 45.81 44.93 45.18 43,842 +0.54(+1.21%)
Aug 16, 2019 44.62 44.79 44.15 44.64 47,859 +0.40(+0.90%)
Aug 15, 2019 45.17 45.39 44.24 44.24 35,176 -0.90(-1.99%)
Aug 14, 2019 46.34 46.34 44.93 45.14 50,191 -1.46(-3.13%)
Aug 13, 2019 46.30 47.71 46.01 46.60 62,113 +0.30(+0.65%)
Aug 12, 2019 46.93 46.93 46.04 46.30 39,858 -0.61(-1.30%)
Aug 09, 2019 48.45 48.45 46.63 46.91 44,045 -1.93(-3.95%)
Aug 08, 2019 48.27 48.97 47.89 48.84 31,058 +1.11(+2.33%)
Aug 07, 2019 47.13 48.00 47.02 47.73 71,527 +0.04(+0.08%)
Aug 06, 2019 47.57 47.97 46.75 47.69 100,554 +0.17(+0.36%)
Aug 02, 2019 47.52 47.52 47.52 0 -2.31(-4.64%)
Aug 01, 2019 55.00 55.00 49.32 49.83 133,314 -6.32(-11.26%)
Jul 31, 2019 56.20 56.66 55.72 56.15 30,830 -0.11(-0.20%)
Jul 30, 2019 55.01 56.51 54.79 56.26 40,692 +1.07(+1.94%)
Jul 29, 2019 55.57 55.76 54.83 55.19 33,497 -0.70(-1.25%)
Jul 26, 2019 55.99 56.45 55.61 55.89 21,325 +0.28(+0.50%)
Jul 25, 2019 55.87 55.94 55.10 55.61 39,002 -0.30(-0.54%)
Jul 24, 2019 54.03 56.21 54.03 55.91 38,433 +1.14(+2.08%)
Jul 23, 2019 53.74 55.03 53.74 54.77 31,477 +1.21(+2.26%)
Jul 22, 2019 54.08 54.17 53.56 53.56 40,938 -0.25(-0.46%)
Jul 19, 2019 54.29 54.40 53.78 53.81 33,750 -0.07(-0.13%)
Jul 18, 2019 52.66 54.05 52.66 53.88 34,025 +1.05(+1.99%)
Jul 17, 2019 54.57 54.59 52.76 52.83 48,709 -1.82(-3.33%)
Jul 16, 2019 53.99 55.49 53.99 54.65 42,852 +0.61(+1.13%)
Jul 15, 2019 54.33 54.33 53.15 54.04 28,764 -0.14(-0.26%)
Jul 12, 2019 54.34 54.64 53.95 54.18 30,641 -0.41(-0.75%)
Jul 11, 2019 54.83 54.83 54.00 54.59 56,544 -0.52(-0.94%)
Jul 10, 2019 55.30 56.05 55.01 55.11 34,347 -0.25(-0.45%)
Jul 09, 2019 55.78 55.88 54.78 55.36 116,678 -0.67(-1.20%)
Jul 08, 2019 55.81 56.25 55.67 56.03 43,925 +0.00(+0.00%)
Jul 05, 2019 56.32 56.32 55.50 56.03 33,954 +0.08(+0.14%)
Jul 04, 2019 56.09 56.28 55.95 55.95 5,863 -0.23(-0.41%)
Jul 03, 2019 55.32 57.00 55.31 56.18 55,991 -0.97(-1.70%)
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.