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 (%)
Nov 29, 2021 55.49 0 +0.01(+0.02%)
Nov 26, 2021 55.46 55.49 55.46 55.48 631,116 +0.02(+0.04%)
Nov 24, 2021 55.44 55.49 55.44 55.46 481,940 +0.00(+0.00%)
Nov 23, 2021 55.44 55.49 55.44 55.46 459,698 +0.01(+0.02%)
Nov 22, 2021 55.45 55.49 55.44 55.45 779,592 +0.03(+0.05%)
Nov 19, 2021 55.40 55.45 55.40 55.42 2,288,944 +1.52(+2.82%)
Nov 18, 2021 53.80 53.89 53.54 53.90 209,250 +0.09(+0.17%)
Nov 17, 2021 53.90 54.01 53.78 53.81 338,847 -0.10(-0.19%)
Nov 16, 2021 54.06 54.15 53.90 53.91 326,617 -0.19(-0.35%)
Nov 15, 2021 54.13 54.26 54.04 54.10 301,575 +0.05(+0.09%)
Nov 12, 2021 53.98 54.19 53.98 54.05 228,764 -0.01(-0.02%)
Nov 11, 2021 54.28 54.29 54.05 54.06 166,605 -0.04(-0.07%)
Nov 10, 2021 54.12 54.10 267,025 -0.14(-0.26%)
Nov 09, 2021 54.04 54.27 53.85 54.24 496,643 +0.27(+0.50%)
Nov 08, 2021 54.57 54.57 53.75 53.97 580,009 -0.30(-0.55%)
Nov 05, 2021 54.64 54.64 47.71 54.27 422,055 -0.32(-0.59%)
Nov 04, 2021 54.55 54.73 54.48 54.59 431,962 +0.01(+0.02%)
Nov 03, 2021 54.68 54.72 54.56 54.58 258,636 -0.10(-0.18%)
Nov 02, 2021 54.59 54.74 54.50 54.68 228,126 -0.10(-0.18%)
Nov 01, 2021 54.60 54.81 54.52 54.78 309,852 +0.19(+0.35%)
Oct 29, 2021 54.56 54.68 54.50 54.59 387,981 +0.03(+0.05%)
Oct 28, 2021 54.52 54.62 54.51 54.56 284,296 +0.01(+0.02%)
Oct 27, 2021 54.70 54.69 54.50 54.55 282,580 -0.15(-0.27%)
Oct 26, 2021 54.71 54.65 54.70 225,855 -0.03(-0.05%)
Oct 25, 2021 54.74 54.84 54.67 54.73 150,484 -0.05(-0.09%)
Oct 22, 2021 54.84 54.84 54.67 54.78 281,908 +0.01(+0.02%)
Oct 21, 2021 54.79 54.84 54.63 54.77 192,703 -0.04(-0.07%)
Oct 20, 2021 54.70 54.95 54.62 54.81 183,561 +0.05(+0.09%)
Oct 19, 2021 54.76 54.80 53.97 54.76 650,514 +0.00(+0.00%)
Oct 18, 2021 55.10 55.19 54.71 54.76 738,739 -0.34(-0.62%)
Oct 15, 2021 55.47 55.48 55.02 55.10 278,675 -0.26(-0.47%)
Oct 14, 2021 55.23 55.36 55.15 55.36 213,628 +0.18(+0.33%)
Oct 13, 2021 55.20 55.25 55.11 55.18 342,882 +0.02(+0.04%)
Oct 12, 2021 55.24 55.27 55.13 55.16 358,569 -0.04(-0.07%)
Oct 11, 2021 55.29 55.30 55.13 55.20 247,131 +0.00(+0.00%)
Oct 08, 2021 55.24 55.30 55.20 55.20 171,899 -0.05(-0.09%)
Oct 07, 2021 55.15 55.25 55.15 55.25 309,210 +0.05(+0.09%)
Oct 06, 2021 55.02 55.23 55.02 55.20 365,839 +0.04(+0.07%)
Oct 05, 2021 54.96 55.20 54.96 55.16 374,073 +0.21(+0.38%)
Oct 04, 2021 55.06 55.08 54.93 54.95 319,543 -0.06(-0.11%)
Oct 01, 2021 54.74 55.09 54.74 55.01 475,809 +0.47(+0.86%)
Sep 30, 2021 55.09 55.14 54.72 54.54 581,435 -0.46(-0.84%)
Sep 29, 2021 55.15 55.15 54.99 55.00 192,745 -0.15(-0.27%)
Sep 28, 2021 55.06 55.25 55.06 55.15 205,441 +0.01(+0.02%)
Sep 27, 2021 54.96 55.22 54.96 55.14 353,224 +0.16(+0.29%)
Sep 24, 2021 55.07 55.10 54.98 54.98 189,375 -0.12(-0.22%)
Sep 23, 2021 54.96 55.14 54.95 55.10 281,407 +0.27(+0.49%)
Sep 22, 2021 54.97 55.06 54.85 54.83 316,879 -0.07(-0.13%)
Sep 21, 2021 54.91 55.04 54.90 54.90 290,432 -0.01(-0.02%)
Sep 20, 2021 54.85 55.00 54.81 54.91 454,270 +0.07(+0.13%)
Sep 17, 2021 55.00 55.10 54.82 54.84 1,000,093 -0.24(-0.44%)
Sep 16, 2021 55.01 55.10 54.97 55.08 288,701 +0.05(+0.09%)
Sep 15, 2021 54.95 55.05 54.86 55.03 283,721 +0.07(+0.13%)
Sep 14, 2021 55.03 55.03 54.90 54.96 403,720 +0.01(+0.02%)
Sep 13, 2021 55.00 55.04 54.95 54.95 340,513 -0.03(-0.05%)
Sep 10, 2021 54.95 55.07 54.95 54.98 258,212 +0.07(+0.13%)
Sep 09, 2021 54.98 55.07 54.91 54.91 218,024 -0.06(-0.11%)
Sep 08, 2021 55.01 55.09 54.95 54.97 265,248 -0.04(-0.07%)
Sep 07, 2021 55.03 55.09 54.98 55.01 231,686 -0.02(-0.04%)
Sep 03, 2021 54.95 55.13 54.92 55.03 336,084 +0.04(+0.07%)
Sep 02, 2021 54.95 55.05 54.87 54.99 281,874 +0.04(+0.07%)
Sep 01, 2021 54.83 54.98 54.83 54.95 403,470 +0.12(+0.22%)
Aug 31, 2021 54.76 54.99 54.76 54.83 403,670 +0.07(+0.13%)
Aug 30, 2021 54.74 54.92 54.67 54.76 403,963 -0.14(-0.26%)
Aug 27, 2021 54.75 54.90 54.75 54.90 260,489 +0.12(+0.22%)
Aug 26, 2021 54.78 54.87 54.75 54.78 265,586 -0.02(-0.04%)
Aug 25, 2021 54.84 54.91 54.71 54.80 422,845 +0.05(+0.09%)
Aug 24, 2021 54.75 54.84 54.72 54.75 396,733 -0.03(-0.05%)
Aug 23, 2021 54.79 54.85 54.73 54.78 227,384 +0.04(+0.07%)
Aug 20, 2021 54.59 54.85 54.59 54.74 437,794 -0.10(-0.18%)
Aug 19, 2021 54.60 54.87 54.54 54.84 634,171 +0.08(+0.15%)
Aug 18, 2021 54.60 54.90 54.60 54.76 323,748 +0.00(+0.00%)
Aug 17, 2021 54.55 54.76 54.44 54.76 1,004,570 +0.20(+0.37%)
Aug 16, 2021 54.71 54.76 54.53 54.56 565,564 -0.23(-0.42%)
Aug 13, 2021 54.79 54.84 54.73 54.79 201,642 +0.04(+0.07%)
Aug 12, 2021 54.73 54.80 54.67 54.75 410,221 +0.00(+0.00%)
Aug 11, 2021 54.75 54.84 54.72 54.75 375,877 -0.03(-0.05%)
Aug 10, 2021 54.70 54.85 54.68 54.78 300,881 +0.11(+0.20%)
Aug 09, 2021 54.70 54.77 54.65 54.67 268,334 -0.02(-0.04%)
Aug 06, 2021 54.76 54.98 54.66 54.69 506,691 +0.00(+0.00%)
Aug 05, 2021 54.70 54.80 54.61 54.69 432,505 +0.08(+0.15%)
Aug 04, 2021 54.90 54.97 54.49 54.61 650,769 -0.27(-0.49%)
Aug 03, 2021 54.89 55.02 54.85 54.88 438,046 +0.02(+0.04%)
Aug 02, 2021 54.95 55.04 54.85 54.86 596,858 -0.05(-0.09%)
Jul 30, 2021 54.85 55.10 54.85 54.91 555,656 -0.04(-0.07%)
Jul 29, 2021 55.06 55.14 54.94 54.95 348,702 +0.00(+0.00%)
Jul 28, 2021 55.02 55.04 54.95 54.95 325,935 -0.05(-0.09%)
Jul 27, 2021 54.95 55.15 54.95 55.00 302,621 +0.01(+0.02%)
Jul 26, 2021 55.10 55.18 54.99 54.99 357,762 -0.04(-0.07%)
Jul 23, 2021 55.14 55.19 55.00 55.03 450,024 -0.09(-0.16%)
Jul 22, 2021 54.98 55.17 54.91 55.12 513,810 +0.14(+0.25%)
Jul 21, 2021 54.87 55.02 54.80 54.98 668,118 +0.20(+0.37%)
Jul 20, 2021 54.70 55.01 54.65 54.78 631,358 +0.09(+0.16%)
Jul 19, 2021 54.71 54.78 54.58 54.69 991,114 -0.06(-0.11%)
Jul 16, 2021 54.74 54.77 54.69 54.75 801,706 +0.06(+0.11%)
Jul 15, 2021 54.61 54.83 54.60 54.69 534,606 +0.04(+0.07%)
Jul 14, 2021 54.64 54.73 54.60 54.65 334,855 +0.04(+0.07%)
Jul 13, 2021 54.75 54.83 54.55 54.61 915,859 -0.19(-0.35%)
Jul 12, 2021 54.73 54.86 54.70 54.80 545,925 +0.07(+0.13%)
Jul 09, 2021 54.89 55.03 54.71 54.73 411,818 -0.14(-0.26%)
Jul 08, 2021 54.75 54.91 54.75 54.87 611,435 -0.07(-0.13%)
Jul 07, 2021 54.84 54.99 54.77 54.94 609,175 +0.05(+0.09%)
Jul 06, 2021 54.82 54.89 54.70 54.89 710,955 +0.04(+0.07%)
Jul 02, 2021 54.80 54.96 54.75 54.85 652,683 +0.00(+0.00%)
Jul 01, 2021 54.90 54.96 54.75 54.85 600,617 -0.11(-0.20%)
Jun 30, 2021 54.43 55.00 54.43 54.96 1,322,177 +0.70(+1.29%)
Jun 29, 2021 54.41 54.65 54.22 54.26 588,191 -0.30(-0.55%)
Jun 28, 2021 54.21 54.69 54.01 54.56 562,538 +0.39(+0.72%)
Jun 25, 2021 54.32 54.54 54.15 54.17 1,851,249 -0.19(-0.35%)
Jun 24, 2021 54.45 54.49 54.23 54.36 350,208 +0.11(+0.20%)
Jun 23, 2021 54.21 54.67 54.11 54.25 563,382 +0.03(+0.06%)
Jun 22, 2021 53.95 54.46 53.94 54.22 487,349 +0.27(+0.50%)
Jun 21, 2021 54.10 54.41 53.84 53.95 1,057,902 +0.15(+0.28%)
Jun 18, 2021 53.70 54.15 53.68 53.80 2,300,259 -0.20(-0.37%)
Jun 17, 2021 54.10 54.16 53.64 54.00 929,193 -0.06(-0.11%)
Jun 16, 2021 54.28 54.46 54.04 54.06 964,816 -0.30(-0.55%)
Jun 15, 2021 54.31 54.53 54.11 54.36 583,891 +0.16(+0.30%)
Jun 14, 2021 54.41 54.54 54.16 54.20 947,440 -0.22(-0.40%)
Jun 11, 2021 54.71 54.82 54.40 54.42 517,179 -0.14(-0.26%)
Jun 10, 2021 54.74 54.78 54.43 54.56 735,623 +0.07(+0.13%)
Jun 09, 2021 54.30 54.94 54.24 54.49 612,908 +0.11(+0.20%)
Jun 08, 2021 54.92 55.04 54.31 54.38 1,124,820 -0.62(-1.13%)
Jun 07, 2021 54.85 55.01 54.85 55.00 572,919 +0.10(+0.18%)
Jun 04, 2021 55.16 55.38 54.80 54.90 639,362 -0.50(-0.90%)
Jun 03, 2021 54.77 55.48 54.73 55.40 1,254,994 +0.47(+0.86%)
Jun 02, 2021 55.00 55.10 54.77 54.93 983,379 +0.11(+0.20%)
Jun 01, 2021 54.45 54.84 54.39 54.82 1,068,078 +0.59(+1.09%)
May 28, 2021 54.08 54.34 53.99 54.23 891,735 +0.28(+0.52%)
May 27, 2021 54.20 54.55 53.98 53.95 1,128,823 -0.06(-0.11%)
May 26, 2021 54.15 54.21 53.96 54.01 1,301,253 -0.10(-0.18%)
May 25, 2021 54.35 54.48 54.10 54.11 1,622,663 -0.29(-0.53%)
May 24, 2021 54.35 54.53 54.22 54.40 1,048,449 +0.15(+0.28%)
May 21, 2021 54.47 54.78 54.24 54.25 1,071,528 -0.05(-0.09%)
May 20, 2021 54.37 54.69 54.21 54.30 1,228,045 -0.07(-0.13%)
May 19, 2021 54.30 54.68 54.24 54.37 1,651,738 -0.03(-0.06%)
May 18, 2021 54.46 54.69 54.27 54.40 1,511,122 -0.14(-0.26%)
May 17, 2021 54.86 54.93 54.37 54.54 1,973,228 -0.44(-0.80%)
May 14, 2021 54.95 55.14 54.55 54.98 1,773,332 +0.13(+0.24%)
May 13, 2021 55.10 55.43 54.85 54.85 3,079,266 -0.22(-0.40%)
May 12, 2021 55.00 55.41 54.80 55.07 5,033,961 -0.31(-0.56%)
May 11, 2021 53.61 55.45 53.50 55.38 13,321,003 +8.00(+16.88%)
May 10, 2021 48.65 49.05 47.38 47.38 1,136,745 -0.78(-1.62%)
May 07, 2021 48.49 48.49 47.72 48.16 863,648 -0.33(-0.68%)
May 06, 2021 48.49 48.64 47.31 48.49 1,450,956 +0.00(+0.00%)
May 05, 2021 47.99 48.76 47.71 48.49 1,623,901 +0.19(+0.39%)
May 04, 2021 48.00 48.62 46.91 48.30 2,975,176 +7.78(+19.20%)
May 03, 2021 39.83 40.81 39.80 40.52 789,221 +1.10(+2.79%)
Apr 30, 2021 39.60 40.45 39.36 39.42 518,500 -0.58(-1.45%)
Apr 29, 2021 40.64 40.92 39.72 40.00 644,705 -0.33(-0.82%)
Apr 28, 2021 40.70 41.18 40.10 40.33 725,189 -0.31(-0.76%)
Apr 27, 2021 39.74 40.67 39.57 40.64 1,022,108 +0.95(+2.39%)
Apr 26, 2021 39.26 40.08 39.20 39.69 1,087,931 +0.64(+1.64%)
Apr 23, 2021 37.89 39.27 37.88 39.05 651,100 +1.11(+2.93%)
Apr 22, 2021 38.68 38.93 37.83 37.94 533,933 -0.84(-2.17%)
Apr 21, 2021 37.55 38.92 37.55 38.78 754,791 +1.17(+3.11%)
Apr 20, 2021 38.85 39.30 37.00 37.61 1,498,953 -1.46(-3.74%)
Apr 19, 2021 39.58 40.34 39.02 39.07 13,268,658 -0.49(-1.24%)
Apr 16, 2021 40.00 40.21 39.04 39.56 4,697,900 +1.86(+4.93%)
Apr 15, 2021 37.26 37.76 36.69 37.70 454,829 +0.78(+2.11%)
Apr 14, 2021 36.44 37.38 36.44 36.92 466,458 +0.45(+1.23%)
Apr 13, 2021 37.16 37.37 36.37 36.47 544,242 -0.71(-1.91%)
Apr 12, 2021 37.96 38.21 37.18 37.18 608,222 -0.33(-0.88%)
Apr 09, 2021 37.77 37.98 37.15 37.51 396,300 +0.02(+0.05%)
Apr 08, 2021 37.55 37.75 37.05 37.49 439,531 -0.05(-0.13%)
Apr 07, 2021 37.88 38.19 37.45 37.54 573,204 -0.31(-0.82%)
Apr 06, 2021 38.09 38.55 37.56 37.85 609,366 -0.20(-0.53%)
Apr 05, 2021 37.99 38.33 37.67 38.05 754,721 +0.62(+1.66%)
Apr 01, 2021 37.01 37.70 37.01 37.43 708,400 +0.48(+1.30%)
Mar 31, 2021 37.08 37.64 36.48 36.95 813,753 +0.03(+0.08%)
Mar 30, 2021 35.86 37.08 35.86 36.92 810,592 +0.79(+2.19%)
Mar 29, 2021 36.68 37.60 36.07 36.13 600,021 -0.55(-1.50%)
Mar 26, 2021 36.35 37.02 36.03 36.68 476,100 +0.80(+2.23%)
Mar 25, 2021 34.81 36.12 34.22 35.88 674,953 +1.02(+2.93%)
Mar 24, 2021 35.26 35.85 34.83 34.86 484,951 +0.02(+0.06%)
Mar 23, 2021 36.04 36.54 34.64 34.84 588,701 -1.58(-4.34%)
Mar 22, 2021 36.46 36.84 35.79 36.42 881,158 -0.24(-0.65%)
Mar 19, 2021 37.00 37.43 36.04 36.66 1,138,400 -0.39(-1.05%)
Mar 18, 2021 37.86 38.24 37.04 37.05 530,757 -0.67(-1.78%)
Mar 17, 2021 36.87 38.19 36.87 37.72 582,086 +0.65(+1.75%)
Mar 16, 2021 37.13 37.30 36.52 37.07 434,871 -0.26(-0.70%)
Mar 15, 2021 38.03 38.13 37.04 37.33 624,412 -1.04(-2.71%)
Mar 12, 2021 38.50 38.96 38.31 38.37 350,200 +0.05(+0.13%)
Mar 11, 2021 38.50 38.99 37.89 38.32 622,394 +0.14(+0.37%)
Mar 10, 2021 37.74 38.69 37.67 38.18 494,474 +0.41(+1.09%)
Mar 09, 2021 38.38 38.53 37.28 37.77 718,488 -0.15(-0.40%)
Mar 08, 2021 37.53 38.83 37.15 37.92 979,031 +0.53(+1.42%)
Mar 05, 2021 37.20 37.49 36.18 37.39 1,036,500 +0.67(+1.82%)
Mar 04, 2021 36.01 37.37 35.85 36.72 1,791,889 +0.39(+1.07%)
Mar 03, 2021 37.67 37.96 36.33 36.33 672,550 -1.12(-2.99%)
Mar 02, 2021 36.50 37.55 36.48 37.45 1,052,422 +1.34(+3.71%)
Mar 01, 2021 36.00 36.43 34.94 36.11 1,112,488 -0.94(-2.54%)
Feb 26, 2021 36.74 37.49 35.55 37.05 1,300,600 -0.35(-0.94%)
Feb 25, 2021 37.11 39.33 37.11 37.40 1,898,469 +0.40(+1.08%)
Feb 24, 2021 35.64 37.26 35.64 37.00 619,365 +1.59(+4.49%)
Feb 23, 2021 35.63 36.06 34.87 35.41 839,476 -0.54(-1.50%)
Feb 22, 2021 35.37 36.31 35.25 35.95 747,873 +0.21(+0.59%)
Feb 19, 2021 34.69 35.95 34.69 35.74 1,136,100 +1.08(+3.12%)
Feb 18, 2021 34.05 35.27 34.02 34.66 1,070,922 +0.59(+1.73%)
Feb 17, 2021 34.09 34.43 33.56 34.07 617,557 -0.41(-1.19%)
Feb 16, 2021 35.91 35.99 34.46 34.48 566,930 -1.14(-3.20%)
Feb 12, 2021 35.26 36.11 34.82 35.62 1,264,700 +0.32(+0.91%)
Feb 11, 2021 34.00 35.30 33.23 35.30 1,334,458 +1.15(+3.37%)
Feb 10, 2021 33.59 34.20 33.25 34.15 824,761 +0.78(+2.34%)
Feb 09, 2021 33.22 33.71 32.90 33.37 705,796 +0.04(+0.12%)
Feb 08, 2021 32.07 33.37 31.82 33.33 1,392,132 +1.44(+4.52%)
Feb 05, 2021 31.29 32.00 31.06 31.89 1,017,000 +0.99(+3.20%)
Feb 04, 2021 31.16 31.31 30.53 30.90 1,237,317 -0.26(-0.83%)
Feb 03, 2021 30.75 31.37 30.70 31.16 751,540 +0.28(+0.91%)
Feb 02, 2021 31.41 31.41 30.72 30.88 646,674 +0.04(+0.13%)
Feb 01, 2021 30.33 31.07 29.66 30.84 537,662 +0.87(+2.90%)
Jan 29, 2021 29.18 30.85 29.07 29.97 1,031,500 +0.59(+2.01%)
Jan 28, 2021 30.00 30.00 29.26 29.38 574,458 -0.15(-0.51%)
Jan 27, 2021 30.78 31.02 29.46 29.53 573,872 -2.08(-6.58%)
Jan 26, 2021 32.30 32.50 31.55 31.61 272,314 -0.35(-1.10%)
Jan 25, 2021 31.72 32.25 31.31 31.96 309,124 -0.09(-0.28%)
Jan 22, 2021 32.36 32.68 31.97 32.05 379,300 -0.67(-2.05%)
Jan 21, 2021 33.20 33.58 32.57 32.72 401,744 -0.45(-1.36%)
Jan 20, 2021 34.13 34.44 32.74 33.17 419,574 +0.54(+1.65%)
Jan 19, 2021 31.53 33.50 31.14 32.63 817,898 +1.24(+3.95%)
Jan 15, 2021 31.00 32.03 30.58 31.39 634,600 -0.10(-0.32%)
Jan 14, 2021 32.21 32.32 31.40 31.49 447,551 -0.45(-1.41%)
Jan 13, 2021 32.16 32.30 31.31 31.94 439,110 -0.32(-0.99%)
Jan 12, 2021 31.87 32.40 31.50 32.26 684,902 +0.45(+1.41%)
Jan 11, 2021 32.00 32.54 31.67 31.81 562,514 -1.02(-3.11%)
Jan 08, 2021 35.96 35.96 32.50 32.83 1,235,700 -1.74(-5.03%)
Jan 07, 2021 34.34 34.66 33.99 34.57 824,034 +0.57(+1.68%)
Jan 06, 2021 32.41 34.02 32.41 34.00 865,359 +2.19(+6.88%)
Jan 05, 2021 30.82 32.08 30.82 31.81 462,193 +0.89(+2.88%)
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.