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 (%)
Apr 30, 2012 87.42 88.15 86.41 86.43 20,865 -0.92(-1.05%)
Apr 27, 2012 86.51 87.74 86.23 87.35 36,461 -0.74(-0.84%)
Apr 26, 2012 92.02 92.67 86.64 88.09 58,894 -6.25(-6.62%)
Apr 25, 2012 93.87 94.45 92.65 94.34 31,650 +1.42(+1.53%)
Apr 24, 2012 91.25 93.49 91.25 92.92 20,987 +1.59(+1.74%)
Apr 23, 2012 93.46 93.61 91.29 91.33 22,178 -2.94(-3.12%)
Apr 20, 2012 94.49 95.30 94.27 94.27 15,915 -0.14(-0.15%)
Apr 19, 2012 93.67 94.63 93.29 94.41 17,497 +0.74(+0.79%)
Apr 18, 2012 93.25 94.03 92.52 93.67 13,361 +0.59(+0.63%)
Apr 17, 2012 93.61 93.92 93.08 93.08 18,330 -0.54(-0.58%)
Apr 16, 2012 94.49 95.06 93.46 93.62 20,109 -0.16(-0.17%)
Apr 13, 2012 93.71 94.34 91.61 93.78 24,829 -0.39(-0.41%)
Apr 12, 2012 94.11 95.11 93.89 94.17 18,550 -0.05(-0.05%)
Apr 11, 2012 93.84 94.47 93.69 94.22 27,825 +0.81(+0.87%)
Apr 10, 2012 95.54 95.66 92.66 93.41 43,862 -1.85(-1.94%)
Apr 09, 2012 95.41 95.82 95.00 95.26 19,010 -1.19(-1.23%)
Apr 05, 2012 97.15 97.15 95.92 96.45 26,844 -0.85(-0.87%)
Apr 04, 2012 97.19 98.05 97.04 97.30 37,558 -1.05(-1.07%)
Apr 03, 2012 95.15 99.55 95.15 98.35 65,171 +4.89(+5.23%)
Apr 02, 2012 94.54 95.18 93.38 93.46 35,007 -1.81(-1.90%)
Mar 30, 2012 95.66 95.91 94.09 95.27 22,363 +0.44(+0.46%)
Mar 29, 2012 94.03 94.89 93.63 94.83 22,070 +0.06(+0.06%)
Mar 28, 2012 95.90 95.90 93.25 94.77 27,667 -1.38(-1.44%)
Mar 27, 2012 95.99 96.58 95.23 96.15 23,716 +0.64(+0.67%)
Mar 26, 2012 96.72 96.91 95.31 95.51 28,541 -0.70(-0.73%)
Mar 23, 2012 97.17 97.17 95.27 96.21 20,835 -0.28(-0.29%)
Mar 22, 2012 96.83 97.01 95.73 96.49 22,328 -0.45(-0.46%)
Mar 21, 2012 97.51 97.84 96.83 96.94 18,811 -0.79(-0.81%)
Mar 20, 2012 97.66 97.84 96.81 97.73 20,873 -0.25(-0.26%)
Mar 19, 2012 98.70 98.97 97.69 97.98 22,253 -0.73(-0.74%)
Mar 16, 2012 99.57 99.57 98.11 98.71 15,392 -1.03(-1.03%)
Mar 15, 2012 98.47 99.86 98.32 99.74 27,073 +1.00(+1.01%)
Mar 14, 2012 98.65 99.18 98.23 98.74 30,084 +0.24(+0.24%)
Mar 13, 2012 98.99 98.99 97.63 98.50 24,965 +1.29(+1.33%)
Mar 12, 2012 97.42 97.68 96.66 97.21 22,026 -0.23(-0.24%)
Mar 09, 2012 97.31 98.27 97.04 97.44 20,572 -0.18(-0.18%)
Mar 08, 2012 97.44 99.10 96.61 97.62 28,589 +1.43(+1.49%)
Mar 07, 2012 96.34 96.45 95.26 96.19 19,719 +0.40(+0.42%)
Mar 06, 2012 95.76 95.98 95.18 95.79 24,426 -0.55(-0.57%)
Mar 05, 2012 96.05 97.16 95.65 96.34 25,460 +0.29(+0.30%)
Mar 02, 2012 95.26 96.72 95.26 96.05 23,897 +0.79(+0.83%)
Mar 01, 2012 94.75 96.23 94.56 95.26 26,905 +0.39(+0.41%)
Feb 29, 2012 95.25 96.44 94.35 94.87 22,003 -0.45(-0.47%)
Feb 28, 2012 94.83 96.21 94.60 95.32 17,950 +0.45(+0.47%)
Feb 27, 2012 94.84 95.50 94.07 94.87 28,471 +0.27(+0.29%)
Feb 24, 2012 93.74 95.00 93.62 94.60 16,975 +1.29(+1.38%)
Feb 23, 2012 93.00 93.63 92.47 93.31 18,947 +0.29(+0.31%)
Feb 22, 2012 94.74 94.74 92.94 93.02 25,742 -0.59(-0.63%)
Feb 21, 2012 91.33 94.76 91.33 93.61 23,370 +0.03(+0.03%)
Feb 17, 2012 93.58 93.58 93.58 0 -0.53(-0.56%)
Feb 16, 2012 93.00 94.34 93.00 94.11 36,972 +1.12(+1.20%)
Feb 15, 2012 93.00 93.38 92.17 92.99 30,601 +0.14(+0.15%)
Feb 14, 2012 92.45 93.21 91.88 92.85 18,109 -0.11(-0.12%)
Feb 13, 2012 93.13 93.26 92.25 92.96 17,988 +0.23(+0.25%)
Feb 10, 2012 92.48 93.03 91.25 92.73 32,236 +0.51(+0.55%)
Feb 09, 2012 92.46 92.75 91.65 92.22 30,497 +0.21(+0.23%)
Feb 08, 2012 92.09 93.10 91.36 92.01 44,646 +0.48(+0.52%)
Feb 07, 2012 89.10 91.98 89.10 91.53 73,581 +0.59(+0.65%)
Feb 06, 2012 90.73 91.00 90.34 90.94 15,308 +0.84(+0.93%)
Feb 03, 2012 87.55 91.43 87.55 90.10 24,752 +0.65(+0.73%)
Feb 02, 2012 89.25 89.90 88.87 89.45 14,729 +0.54(+0.61%)
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.