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 (%)
May 31, 2019 56.14 57.24 56.00 56.79 58,159 +0.31(+0.55%)
May 30, 2019 56.84 57.42 56.25 56.48 22,061 -0.41(-0.72%)
May 29, 2019 56.63 57.09 56.19 56.89 22,389 +0.06(+0.11%)
May 28, 2019 58.45 58.45 56.69 56.83 31,294 +0.33(+0.58%)
May 27, 2019 57.20 57.83 56.50 56.50 6,747 -0.72(-1.26%)
May 24, 2019 57.24 57.56 56.60 57.22 25,093 +0.33(+0.58%)
May 23, 2019 57.65 57.65 56.77 56.89 29,995 -0.95(-1.64%)
May 22, 2019 58.86 58.94 57.79 57.84 25,362 -1.06(-1.80%)
May 21, 2019 58.28 59.17 57.85 58.90 32,302 -0.38(-0.64%)
May 17, 2019 59.28 59.28 59.28 0 -0.87(-1.45%)
May 16, 2019 60.90 61.05 59.98 60.15 41,128 -0.56(-0.92%)
May 15, 2019 60.94 61.04 60.31 60.71 23,145 -0.63(-1.03%)
May 14, 2019 61.24 61.56 60.08 61.34 39,734 +0.88(+1.46%)
May 13, 2019 61.76 61.76 59.80 60.46 36,177 -1.98(-3.17%)
May 10, 2019 62.39 62.68 61.24 62.44 77,620 -0.31(-0.49%)
May 09, 2019 61.53 63.56 61.53 62.75 49,786 +0.77(+1.24%)
May 08, 2019 62.62 62.96 61.93 61.98 28,061 -1.11(-1.76%)
May 07, 2019 62.90 63.79 62.62 63.09 42,147 -0.22(-0.35%)
May 06, 2019 63.03 63.52 62.48 63.31 27,008 +0.06(+0.09%)
May 03, 2019 61.65 63.28 61.65 63.25 61,909 +2.50(+4.12%)
May 02, 2019 61.78 62.10 60.46 60.75 59,161 -0.55(-0.90%)
May 01, 2019 64.91 65.05 61.23 61.30 75,089 -4.27(-6.51%)
Apr 30, 2019 66.62 66.62 64.87 65.57 33,438 +0.18(+0.28%)
Apr 29, 2019 65.84 65.84 64.90 65.39 23,310 -0.67(-1.01%)
Apr 26, 2019 65.30 66.43 65.30 66.06 26,200 +0.76(+1.16%)
Apr 25, 2019 64.31 65.64 64.21 65.30 40,964 +0.61(+0.94%)
Apr 24, 2019 65.50 65.59 64.69 64.69 21,063 -0.68(-1.04%)
Apr 23, 2019 63.31 65.44 63.31 65.37 27,133 +1.90(+2.99%)
Apr 22, 2019 64.41 64.81 63.22 63.47 22,186 -0.76(-1.18%)
Apr 18, 2019 64.23 64.23 64.23 0 +0.44(+0.69%)
Apr 17, 2019 64.14 64.77 63.73 63.79 22,516 -1.06(-1.63%)
Apr 16, 2019 65.09 65.09 63.48 64.85 38,296 -0.64(-0.98%)
Apr 15, 2019 65.84 65.94 65.24 65.49 22,286 -0.42(-0.64%)
Apr 12, 2019 66.21 66.78 65.72 65.91 20,064 -0.02(-0.03%)
Apr 11, 2019 65.75 66.60 65.75 65.93 28,689 +0.44(+0.67%)
Apr 10, 2019 65.83 65.88 64.56 65.49 36,285 +0.25(+0.38%)
Apr 09, 2019 65.54 66.23 65.00 65.24 44,590 -0.77(-1.17%)
Apr 08, 2019 65.95 66.34 65.66 66.01 26,060 -0.44(-0.66%)
Apr 05, 2019 67.12 67.16 66.26 66.45 25,141 +0.02(+0.03%)
Apr 04, 2019 66.18 67.06 65.93 66.43 29,418 -0.16(-0.24%)
Apr 03, 2019 66.91 67.20 65.92 66.59 34,204 +0.12(+0.18%)
Apr 02, 2019 67.35 67.35 66.12 66.47 35,339 -0.84(-1.25%)
Apr 01, 2019 66.32 67.33 66.13 67.31 34,385 +1.00(+1.51%)
Mar 29, 2019 66.67 66.67 65.83 66.31 34,191 +0.04(+0.06%)
Mar 28, 2019 66.16 66.48 65.20 66.27 34,270 +0.55(+0.84%)
Mar 27, 2019 66.59 66.96 65.49 65.72 35,449 -0.46(-0.70%)
Mar 26, 2019 65.75 66.30 65.41 66.18 45,110 +1.28(+1.97%)
Mar 25, 2019 65.02 65.38 64.21 64.90 37,055 -0.25(-0.38%)
Mar 22, 2019 66.53 66.53 64.98 65.15 48,882 -1.69(-2.53%)
Mar 21, 2019 65.25 66.90 65.25 66.84 36,497 +1.91(+2.94%)
Mar 20, 2019 66.03 66.03 64.65 64.93 48,957 -1.21(-1.83%)
Mar 19, 2019 66.33 67.00 65.87 66.14 44,102 -0.33(-0.50%)
Mar 18, 2019 66.18 66.67 65.94 66.47 24,711 +0.58(+0.88%)
Mar 15, 2019 66.92 67.12 65.45 65.89 44,369 -0.75(-1.13%)
Mar 14, 2019 66.82 67.12 66.15 66.64 27,869 -0.24(-0.36%)
Mar 13, 2019 67.45 67.71 66.67 66.88 32,913 -0.39(-0.58%)
Mar 12, 2019 67.51 67.81 67.21 67.27 31,573 -0.42(-0.62%)
Mar 11, 2019 66.97 68.59 66.97 67.69 37,614 +0.76(+1.14%)
Mar 08, 2019 66.56 67.14 66.56 66.93 35,824 -0.45(-0.67%)
Mar 07, 2019 67.89 67.92 66.55 67.38 57,609 -0.77(-1.13%)
Mar 06, 2019 68.35 68.76 67.94 68.15 44,668 -0.05(-0.07%)
Mar 05, 2019 67.87 68.54 67.70 68.20 25,086 +0.43(+0.63%)
Mar 04, 2019 68.59 68.67 67.02 67.77 41,987 -0.40(-0.59%)
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.