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 (%)
Nov 30, 2020 39.65 39.99 38.97 39.09 22,484 -1.31(-3.24%)
Nov 27, 2020 40.75 40.75 39.51 40.40 40,686 +0.40(+1.00%)
Nov 26, 2020 40.64 40.64 40.00 40.00 2,064 -0.53(-1.31%)
Nov 25, 2020 40.38 40.73 39.64 40.53 59,748 -0.21(-0.52%)
Nov 24, 2020 40.21 41.15 40.05 40.74 77,944 +1.07(+2.70%)
Nov 23, 2020 37.65 40.13 37.65 39.67 87,357 +1.92(+5.09%)
Nov 20, 2020 36.20 37.87 36.05 37.75 32,655 +1.56(+4.31%)
Nov 19, 2020 36.53 37.02 35.57 36.19 25,509 -0.55(-1.50%)
Nov 18, 2020 37.65 38.33 36.74 36.74 29,105 -0.91(-2.42%)
Nov 17, 2020 37.08 37.71 36.89 37.65 28,579 -0.12(-0.32%)
Nov 16, 2020 36.06 38.25 35.08 37.77 66,254 +2.27(+6.39%)
Nov 13, 2020 34.73 36.14 34.43 35.50 50,440 +1.41(+4.14%)
Nov 12, 2020 34.64 34.89 33.84 34.09 43,841 -0.82(-2.35%)
Nov 11, 2020 34.66 35.41 34.22 34.91 67,389 +0.09(+0.26%)
Nov 10, 2020 35.06 35.57 34.57 34.82 66,725 -0.11(-0.31%)
Nov 09, 2020 35.99 37.26 34.46 34.93 110,098 +0.55(+1.60%)
Nov 06, 2020 34.44 35.50 33.50 34.38 62,838 +0.09(+0.26%)
Nov 05, 2020 33.02 34.56 32.87 34.29 38,774 +1.83(+5.64%)
Nov 04, 2020 32.94 32.94 31.99 32.46 29,221 -1.17(-3.48%)
Nov 03, 2020 32.77 33.78 32.21 33.63 34,149 +1.59(+4.96%)
Nov 02, 2020 32.09 33.50 31.48 32.04 61,601 +0.21(+0.66%)
Oct 30, 2020 31.58 32.00 31.37 31.83 22,491 -0.01(-0.03%)
Oct 29, 2020 31.10 31.94 30.47 31.84 32,094 +0.88(+2.84%)
Oct 28, 2020 32.68 32.68 30.87 30.96 29,863 -2.17(-6.55%)
Oct 27, 2020 34.08 34.20 33.00 33.13 33,605 -1.37(-3.97%)
Oct 26, 2020 35.62 35.62 34.45 34.50 20,859 -0.99(-2.79%)
Oct 23, 2020 35.88 36.19 35.41 35.49 21,910 -0.09(-0.25%)
Oct 22, 2020 35.88 35.94 35.35 35.58 13,388 -0.10(-0.28%)
Oct 21, 2020 35.29 36.05 35.29 35.68 21,538 +0.68(+1.94%)
Oct 20, 2020 34.70 35.23 34.65 35.00 26,625 +0.49(+1.42%)
Oct 19, 2020 35.22 35.50 34.51 34.51 14,579 -0.79(-2.24%)
Oct 16, 2020 35.36 36.10 35.30 35.30 19,019 -0.37(-1.04%)
Oct 15, 2020 34.81 35.67 34.81 35.67 19,566 +0.73(+2.09%)
Oct 14, 2020 35.43 35.47 34.81 34.94 16,103 -0.17(-0.48%)
Oct 13, 2020 36.22 36.22 35.05 35.11 18,666 -1.20(-3.30%)
Oct 09, 2020 36.31 36.31 36.31 0 -0.87(-2.34%)
Oct 08, 2020 35.79 37.24 35.79 37.18 27,491 +1.40(+3.91%)
Oct 07, 2020 34.96 35.91 34.96 35.78 21,940 +1.00(+2.88%)
Oct 06, 2020 36.15 36.39 34.78 34.78 21,875 -1.11(-3.09%)
Oct 05, 2020 35.63 36.11 35.35 35.89 22,251 +0.75(+2.13%)
Oct 02, 2020 34.51 35.57 34.40 35.14 25,230 +0.23(+0.66%)
Oct 01, 2020 35.13 35.43 34.51 34.91 22,955 -0.08(-0.23%)
Sep 30, 2020 35.77 36.09 34.65 34.99 39,863 -0.78(-2.18%)
Sep 29, 2020 36.94 36.94 35.55 35.77 62,221 -1.16(-3.14%)
Sep 28, 2020 36.65 37.17 36.60 36.93 27,369 +0.95(+2.64%)
Sep 25, 2020 33.98 36.01 33.71 35.98 42,947 +1.69(+4.93%)
Sep 24, 2020 34.11 34.92 34.08 34.29 27,647 -0.45(-1.30%)
Sep 23, 2020 35.90 36.26 34.74 34.74 34,101 -0.96(-2.69%)
Sep 22, 2020 36.78 37.10 35.70 35.70 35,173 -1.31(-3.54%)
Sep 21, 2020 37.65 37.81 36.85 37.01 38,132 -1.57(-4.07%)
Sep 18, 2020 37.36 39.29 37.36 38.58 91,766 +1.69(+4.58%)
Sep 17, 2020 34.37 37.27 33.26 36.89 99,911 +2.42(+7.02%)
Sep 16, 2020 35.28 35.89 34.46 34.47 30,327 -0.76(-2.16%)
Sep 15, 2020 35.72 36.12 35.23 35.23 23,362 -0.74(-2.06%)
Sep 14, 2020 35.11 36.05 35.11 35.97 27,592 +0.83(+2.36%)
Sep 11, 2020 34.55 35.47 34.21 35.14 21,761 +0.59(+1.71%)
Sep 10, 2020 35.34 35.54 34.38 34.55 38,604 -0.88(-2.48%)
Sep 09, 2020 36.22 36.40 35.26 35.43 37,866 -0.60(-1.67%)
Sep 08, 2020 37.22 37.34 35.93 36.03 36,630 -1.64(-4.35%)
Sep 04, 2020 37.67 37.67 37.67 0 +0.37(+0.99%)
Sep 03, 2020 38.33 39.06 37.04 37.30 51,320 -0.87(-2.28%)
Sep 02, 2020 37.50 38.39 37.44 38.17 30,636 +0.50(+1.33%)
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.