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 (%)
Feb 28, 2019 48.48 48.59 47.56 47.70 922,289 -0.96(-1.96%)
Feb 27, 2019 48.77 48.99 48.28 48.66 728,814 -0.01(-0.02%)
Feb 26, 2019 48.92 49.36 48.64 48.67 637,603 -0.23(-0.48%)
Feb 25, 2019 49.63 49.77 48.86 48.90 1,152,822 -0.47(-0.95%)
Feb 22, 2019 50.17 50.30 49.07 49.37 740,749 -0.70(-1.40%)
Feb 21, 2019 49.90 50.50 49.58 50.07 546,125 -0.12(-0.24%)
Feb 20, 2019 48.96 50.30 48.92 50.20 924,761 +1.13(+2.31%)
Feb 19, 2019 48.39 49.24 48.20 49.06 649,337 +0.52(+1.06%)
Feb 15, 2019 48.36 49.00 48.31 48.55 545,450 +0.51(+1.05%)
Feb 14, 2019 47.98 48.64 47.86 48.04 745,826 -0.22(-0.45%)
Feb 13, 2019 48.73 48.96 48.05 48.26 712,701 -0.16(-0.33%)
Feb 12, 2019 47.42 48.59 47.41 48.42 1,143,329 +1.24(+2.62%)
Feb 11, 2019 46.92 47.39 46.54 47.18 893,614 +0.66(+1.41%)
Feb 08, 2019 46.61 47.11 46.08 46.52 671,487 -0.32(-0.68%)
Feb 07, 2019 46.67 47.24 46.19 46.84 1,450,910 +0.19(+0.40%)
Feb 06, 2019 46.34 47.00 45.97 46.65 1,075,209 -0.28(-0.60%)
Feb 05, 2019 44.75 46.95 44.02 46.94 1,869,651 +3.35(+7.67%)
Feb 04, 2019 43.94 43.94 43.13 43.59 882,231 +0.00(+0.00%)
Feb 01, 2019 44.04 44.19 43.01 43.59 680,772 -0.36(-0.81%)
Jan 31, 2019 43.29 44.06 43.03 43.95 946,056 +0.56(+1.30%)
Jan 30, 2019 43.50 43.68 42.89 43.38 674,533 +0.33(+0.76%)
Jan 29, 2019 41.95 43.15 41.66 43.06 1,424,565 +1.32(+3.17%)
Jan 28, 2019 42.07 42.11 41.34 41.74 857,083 -0.75(-1.76%)
Jan 25, 2019 42.19 42.89 42.19 42.48 330,621 +0.56(+1.34%)
Jan 24, 2019 41.67 42.20 41.43 41.92 618,272 +0.17(+0.40%)
Jan 23, 2019 42.40 42.65 41.72 41.75 544,279 -0.47(-1.11%)
Jan 22, 2019 42.16 42.42 41.52 42.22 761,730 -0.31(-0.73%)
Jan 18, 2019 42.05 42.70 41.91 42.53 562,632 +0.72(+1.73%)
Jan 17, 2019 40.74 42.10 40.74 41.81 709,319 +0.67(+1.62%)
Jan 16, 2019 40.89 41.54 40.73 41.14 740,994 +0.42(+1.04%)
Jan 15, 2019 40.55 41.26 39.93 40.72 1,115,325 -0.18(-0.44%)
Jan 14, 2019 40.35 41.07 40.02 40.90 1,045,757 +0.28(+0.69%)
Jan 11, 2019 39.35 41.43 39.21 40.62 2,787,335 +1.30(+3.31%)
Jan 10, 2019 35.16 39.35 34.99 39.32 2,887,290 +4.24(+12.07%)
Jan 09, 2019 34.74 35.30 34.28 35.08 1,073,256 +0.31(+0.89%)
Jan 08, 2019 34.19 34.83 34.11 34.77 697,973 +0.93(+2.74%)
Jan 07, 2019 34.11 34.42 33.68 33.85 1,054,566 -0.11(-0.33%)
Jan 04, 2019 33.18 34.19 33.14 33.96 727,409 +1.30(+3.99%)
Jan 03, 2019 32.59 33.03 31.95 32.66 743,173 -0.07(-0.20%)
Jan 02, 2019 32.21 32.79 31.68 32.72 611,431 -0.20(-0.60%)
Dec 31, 2018 32.64 32.92 32.14 32.92 804,355 +0.60(+1.84%)
Dec 28, 2018 33.09 33.34 32.12 32.32 685,574 -0.80(-2.40%)
Dec 27, 2018 32.78 33.15 32.09 33.12 758,003 -0.26(-0.78%)
Dec 26, 2018 32.35 33.38 31.99 33.38 1,028,940 +1.18(+3.68%)
Dec 24, 2018 32.25 32.62 31.66 32.19 557,299 -0.06(-0.20%)
Dec 21, 2018 33.03 33.26 32.11 32.26 1,421,400 -0.85(-2.57%)
Dec 20, 2018 33.60 33.96 32.52 33.11 837,814 -0.70(-2.08%)
Dec 19, 2018 34.64 34.97 33.71 33.81 1,105,344 -1.06(-3.05%)
Dec 18, 2018 34.54 35.21 34.53 34.88 838,127 +0.53(+1.54%)
Dec 17, 2018 35.45 35.64 34.19 34.35 933,494 -1.42(-3.96%)
Dec 14, 2018 35.47 36.18 35.39 35.77 891,549 +0.13(+0.36%)
Dec 13, 2018 36.75 37.09 35.62 35.64 957,540 -1.21(-3.29%)
Dec 12, 2018 37.00 37.72 36.80 36.85 1,083,306 +0.31(+0.84%)
Dec 11, 2018 37.56 37.70 36.40 36.54 990,253 -0.45(-1.23%)
Dec 10, 2018 37.69 37.81 36.51 37.00 894,572 -0.80(-2.11%)
Dec 07, 2018 38.63 39.00 37.67 37.79 712,159 -0.99(-2.55%)
Dec 06, 2018 38.83 38.95 38.07 38.78 867,550 -0.68(-1.74%)
Dec 04, 2018 40.81 40.89 38.89 39.47 1,411,566 -1.42(-3.48%)
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.