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 29, 2016 34.34 35.24 34.23 35.19 707,594 +0.94(+2.74%)
Feb 26, 2016 34.39 34.81 34.10 34.25 471,426 +0.12(+0.35%)
Feb 25, 2016 34.00 34.17 33.53 34.13 633,832 +0.17(+0.50%)
Feb 24, 2016 33.00 34.12 32.89 33.96 475,270 +0.56(+1.68%)
Feb 23, 2016 33.64 33.73 33.26 33.40 389,069 -0.38(-1.12%)
Feb 22, 2016 33.36 33.83 33.36 33.78 393,053 +0.89(+2.71%)
Feb 19, 2016 33.63 33.63 32.73 32.89 398,028 -0.86(-2.55%)
Feb 18, 2016 33.77 33.92 33.28 33.75 473,835 +0.02(+0.06%)
Feb 17, 2016 32.85 33.87 32.85 33.73 609,634 +1.10(+3.37%)
Feb 16, 2016 31.92 32.78 31.77 32.63 689,638 +1.02(+3.23%)
Feb 12, 2016 31.01 31.61 31.61 31.61 427,600 +0.94(+3.06%)
Feb 11, 2016 30.60 31.13 30.28 30.67 599,256 -0.48(-1.54%)
Feb 10, 2016 31.19 32.06 31.03 31.15 658,033 -0.15(-0.48%)
Feb 09, 2016 30.43 31.74 30.32 31.30 877,164 +0.27(+0.87%)
Feb 08, 2016 31.14 31.25 30.42 31.03 716,290 -0.24(-0.77%)
Feb 05, 2016 32.61 33.35 31.20 31.27 1,034,759 -0.19(-0.60%)
Feb 04, 2016 30.83 31.97 30.83 31.46 645,582 +0.65(+2.11%)
Feb 03, 2016 30.84 30.97 29.88 30.81 675,810 +0.38(+1.25%)
Feb 02, 2016 31.27 31.50 30.24 30.43 827,250 -1.27(-4.01%)
Feb 01, 2016 32.08 32.08 31.21 31.70 545,853 -0.55(-1.71%)
Jan 29, 2016 31.09 32.26 31.09 32.25 928,770 +1.26(+4.07%)
Jan 28, 2016 31.60 31.83 30.88 30.99 405,573 -0.38(-1.21%)
Jan 27, 2016 31.33 32.19 31.18 31.37 548,426 -0.05(-0.16%)
Jan 26, 2016 30.85 31.53 30.58 31.42 697,297 +0.64(+2.08%)
Jan 25, 2016 32.66 32.69 30.52 30.78 721,375 -2.27(-6.87%)
Jan 22, 2016 32.14 33.33 32.13 33.05 961,390 +1.49(+4.72%)
Jan 21, 2016 32.06 32.36 31.43 31.56 597,880 -0.32(-1.00%)
Jan 20, 2016 31.65 32.24 30.72 31.88 751,428 -0.05(-0.16%)
Jan 19, 2016 33.03 33.10 31.53 31.93 593,814 -0.84(-2.56%)
Jan 15, 2016 32.31 32.77 32.77 32.77 685,800 -0.42(-1.27%)
Jan 14, 2016 32.81 33.49 32.43 33.19 413,182 +0.47(+1.44%)
Jan 13, 2016 33.49 33.94 32.66 32.72 686,289 -0.63(-1.89%)
Jan 12, 2016 33.48 33.92 32.54 33.35 690,851 -0.01(-0.03%)
Jan 11, 2016 33.52 33.92 33.07 33.36 586,225 -0.08(-0.24%)
Jan 08, 2016 33.82 34.15 33.32 33.44 558,600 -0.28(-0.83%)
Jan 07, 2016 34.55 34.64 33.70 33.72 546,891 -1.48(-4.20%)
Jan 06, 2016 35.55 35.84 35.01 35.20 708,185 -0.87(-2.41%)
Jan 05, 2016 36.49 36.49 35.61 36.07 746,797 -0.42(-1.15%)
Jan 04, 2016 36.31 36.77 35.88 36.49 720,257 -0.46(-1.24%)
Dec 31, 2015 37.11 36.95 36.95 36.95 504,900 -0.27(-0.73%)
Dec 30, 2015 37.60 37.99 37.09 37.22 338,755 -0.78(-2.05%)
Dec 29, 2015 37.79 38.27 37.58 38.00 486,232 +0.41(+1.09%)
Dec 28, 2015 37.77 37.89 37.29 37.59 328,275 -0.28(-0.74%)
Dec 24, 2015 37.38 37.87 37.87 37.87 201,700 +0.51(+1.37%)
Dec 23, 2015 37.36 37.58 37.11 37.36 578,895 +0.40(+1.08%)
Dec 22, 2015 36.71 37.17 36.47 36.96 348,409 +0.36(+0.98%)
Dec 21, 2015 36.14 36.62 35.91 36.60 410,681 +0.73(+2.04%)
Dec 18, 2015 36.98 37.08 35.69 35.87 1,067,805 -1.20(-3.24%)
Dec 17, 2015 38.10 38.33 37.03 37.07 575,073 -1.15(-3.01%)
Dec 16, 2015 37.76 38.37 37.49 38.22 328,696 +0.56(+1.49%)
Dec 15, 2015 38.10 38.28 37.35 37.66 645,584 -0.05(-0.13%)
Dec 14, 2015 37.79 37.98 37.28 37.71 524,504 -0.12(-0.32%)
Dec 11, 2015 37.56 38.04 37.51 37.83 523,474 -0.12(-0.32%)
Dec 10, 2015 38.62 38.82 37.91 37.95 866,778 -0.82(-2.12%)
Dec 09, 2015 38.81 39.48 38.36 38.77 546,206 -0.11(-0.28%)
Dec 08, 2015 39.30 39.59 38.79 38.88 665,871 -0.97(-2.43%)
Dec 07, 2015 40.08 40.08 39.39 39.85 438,022 -0.36(-0.90%)
Dec 04, 2015 40.06 40.51 39.80 40.21 347,589 +0.06(+0.15%)
Dec 03, 2015 41.08 41.08 39.89 40.15 417,775 -0.61(-1.50%)
Dec 02, 2015 41.37 41.63 40.66 40.76 362,664 -0.68(-1.64%)
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.