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

Domtar Corp (NY: 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 (%)
Jul 31, 2018 44.19 44.36 43.36 44.25 777,535 +0.10(+0.23%)
Jul 30, 2018 44.00 44.64 44.00 44.15 845,885 +0.38(+0.86%)
Jul 27, 2018 44.06 44.18 43.69 43.77 347,631 -0.21(-0.48%)
Jul 26, 2018 43.70 44.14 43.56 43.98 441,878 +0.29(+0.67%)
Jul 25, 2018 43.66 43.78 43.19 43.69 288,592 -0.15(-0.33%)
Jul 24, 2018 44.29 44.29 43.62 43.84 297,401 -0.07(-0.17%)
Jul 23, 2018 43.94 44.01 43.23 43.91 581,645 -0.08(-0.19%)
Jul 20, 2018 44.53 44.53 43.77 43.99 580,322 -0.61(-1.36%)
Jul 19, 2018 44.07 44.64 43.97 44.60 616,805 +0.63(+1.44%)
Jul 18, 2018 44.20 44.51 43.64 43.96 420,862 -0.46(-1.03%)
Jul 17, 2018 44.40 44.70 44.15 44.42 645,326 +0.27(+0.60%)
Jul 16, 2018 44.21 44.73 43.82 44.16 449,259 -0.09(-0.21%)
Jul 13, 2018 43.92 44.58 43.92 44.25 390,373 +0.24(+0.54%)
Jul 12, 2018 44.30 44.30 43.91 44.01 421,367 -0.04(-0.08%)
Jul 11, 2018 44.18 44.59 43.88 44.05 541,242 -0.22(-0.50%)
Jul 10, 2018 44.32 44.64 43.69 44.27 618,397 +0.07(+0.17%)
Jul 09, 2018 44.19 44.49 43.86 44.19 567,328 +0.31(+0.71%)
Jul 06, 2018 43.78 44.31 43.61 43.88 487,132 +0.15(+0.34%)
Jul 05, 2018 43.37 43.76 42.80 43.73 942,460 +0.52(+1.21%)
Jul 03, 2018 43.21 43.21 43.21 0 -0.50(-1.13%)
Jul 02, 2018 43.30 43.88 43.13 43.71 664,753 +0.30(+0.69%)
Jun 29, 2018 43.46 43.92 43.34 43.41 524,750 +0.14(+0.32%)
Jun 28, 2018 43.20 43.37 42.73 43.27 416,430 +0.05(+0.11%)
Jun 27, 2018 43.82 43.82 43.01 43.23 775,874 -0.48(-1.10%)
Jun 26, 2018 43.33 44.23 43.13 43.71 833,364 +0.45(+1.05%)
Jun 25, 2018 42.79 43.37 41.91 43.25 837,310 +0.55(+1.30%)
Jun 22, 2018 42.57 42.81 42.26 42.70 969,652 +0.47(+1.12%)
Jun 21, 2018 42.66 42.66 41.89 42.23 437,442 -0.33(-0.77%)
Jun 20, 2018 43.67 43.67 42.55 42.55 643,831 -0.94(-2.15%)
Jun 19, 2018 43.56 43.93 43.32 43.49 597,091 -0.05(-0.10%)
Jun 18, 2018 42.78 43.60 42.75 43.54 521,991 +0.52(+1.20%)
Jun 15, 2018 43.34 42.38 43.02 1,134,191 -0.32(-0.73%)
Jun 14, 2018 44.06 44.06 43.29 43.34 779,416 -0.50(-1.14%)
Jun 13, 2018 44.59 44.59 43.61 43.84 654,627 -0.75(-1.69%)
Jun 12, 2018 44.74 44.83 44.41 44.59 755,087 -0.12(-0.26%)
Jun 11, 2018 44.67 45.44 44.63 44.71 1,258,924 +0.12(+0.27%)
Jun 08, 2018 44.10 45.43 44.05 44.59 1,933,850 +0.35(+0.78%)
Jun 07, 2018 44.34 44.43 44.15 44.25 1,051,222 -0.09(-0.21%)
Jun 06, 2018 44.37 44.34 789,119 +0.31(+0.70%)
Jun 05, 2018 44.12 44.35 43.95 44.03 487,753 -0.13(-0.29%)
Jun 04, 2018 43.85 44.18 43.67 44.15 418,267 +0.39(+0.89%)
Jun 01, 2018 44.08 44.28 43.75 43.76 501,429 +0.05(+0.12%)
May 31, 2018 44.95 45.04 43.70 43.71 652,940 -1.23(-2.73%)
May 30, 2018 44.77 45.21 44.67 44.94 1,281,554 +0.55(+1.23%)
May 29, 2018 42.17 44.49 42.17 44.39 1,271,398 +1.79(+4.20%)
May 25, 2018 42.60 42.60 42.60 0 +0.15(+0.36%)
May 24, 2018 42.57 42.72 42.37 42.45 521,479 -0.15(-0.36%)
May 23, 2018 42.54 42.78 42.08 42.60 544,212 -0.22(-0.51%)
May 22, 2018 43.08 43.19 42.78 42.82 798,599 -0.07(-0.17%)
May 21, 2018 42.86 43.13 42.69 42.89 424,959 +0.32(+0.75%)
May 18, 2018 42.78 42.78 42.41 42.57 407,799 -0.09(-0.21%)
May 17, 2018 42.91 43.15 42.34 42.66 690,511 -0.29(-0.68%)
May 16, 2018 42.45 43.08 42.42 42.95 674,617 +0.55(+1.29%)
May 15, 2018 41.71 42.47 41.47 42.41 788,737 +0.59(+1.41%)
May 14, 2018 41.91 41.99 41.62 41.82 795,000 +0.08(+0.20%)
May 11, 2018 41.62 41.84 41.28 41.74 676,677 +0.08(+0.20%)
May 10, 2018 41.54 41.90 41.46 41.65 373,243 +0.29(+0.70%)
May 09, 2018 41.23 41.55 40.99 41.36 413,213 +0.16(+0.40%)
May 08, 2018 41.36 41.79 41.10 41.20 974,395 -0.35(-0.85%)
May 07, 2018 41.61 41.65 41.14 41.55 518,100 +0.00(+0.00%)
May 04, 2018 40.95 41.87 40.95 41.55 413,475 +0.40(+0.97%)
May 03, 2018 41.32 41.55 40.74 41.15 626,552 -0.20(-0.48%)
May 02, 2018 41.60 42.05 41.24 41.35 947,359 +0.37(+0.91%)
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.