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, 2020 34.12 34.12 32.15 32.56 66,448 -1.93(-5.60%)
Apr 29, 2020 33.94 34.99 33.94 34.49 47,951 +1.29(+3.89%)
Apr 28, 2020 32.00 33.66 31.98 33.20 60,101 +1.62(+5.13%)
Apr 27, 2020 30.48 31.81 29.94 31.58 47,016 +1.88(+6.33%)
Apr 24, 2020 29.86 29.86 28.95 29.70 37,622 +0.33(+1.12%)
Apr 23, 2020 29.05 29.81 29.00 29.37 35,992 +0.35(+1.21%)
Apr 22, 2020 30.05 30.05 28.95 29.02 45,391 +0.22(+0.76%)
Apr 21, 2020 29.14 29.18 28.51 28.80 48,424 -0.40(-1.37%)
Apr 20, 2020 30.36 30.36 29.13 29.20 57,785 -1.26(-4.14%)
Apr 17, 2020 30.19 31.09 29.70 30.46 57,832 +1.52(+5.25%)
Apr 16, 2020 30.07 30.09 28.24 28.94 48,754 -1.01(-3.37%)
Apr 15, 2020 30.36 30.55 29.28 29.95 54,286 -0.99(-3.20%)
Apr 14, 2020 31.52 31.90 30.39 30.94 60,841 -0.41(-1.31%)
Apr 13, 2020 31.74 32.14 30.78 31.35 41,304 -0.43(-1.35%)
Apr 09, 2020 31.78 31.78 31.78 0 -0.26(-0.81%)
Apr 08, 2020 30.43 32.53 29.82 32.04 52,973 +2.42(+8.17%)
Apr 07, 2020 31.45 32.04 29.28 29.62 71,866 -1.20(-3.89%)
Apr 06, 2020 30.48 31.45 29.64 30.82 93,186 +1.63(+5.58%)
Apr 03, 2020 29.65 29.65 27.95 29.19 67,128 -0.38(-1.29%)
Apr 02, 2020 27.78 30.26 27.78 29.57 78,850 +1.59(+5.68%)
Apr 01, 2020 29.29 29.46 27.53 27.98 111,936 -2.28(-7.53%)
Mar 31, 2020 31.31 31.65 29.99 30.26 139,695 -0.77(-2.48%)
Mar 30, 2020 30.43 31.29 29.46 31.03 72,698 +0.93(+3.09%)
Mar 27, 2020 29.94 30.88 29.59 30.10 55,384 -0.73(-2.37%)
Mar 26, 2020 30.35 31.77 29.75 30.83 84,434 +1.08(+3.63%)
Mar 25, 2020 28.37 31.14 26.50 29.75 135,804 +1.10(+3.84%)
Mar 24, 2020 28.29 28.72 26.94 28.65 172,780 +1.61(+5.95%)
Mar 23, 2020 31.27 31.27 26.81 27.04 178,465 -3.76(-12.21%)
Mar 20, 2020 35.04 35.05 30.69 30.80 120,685 -3.33(-9.76%)
Mar 19, 2020 35.66 35.66 31.67 34.13 208,563 -1.74(-4.85%)
Mar 18, 2020 39.69 42.12 34.04 35.87 175,702 -5.27(-12.81%)
Mar 17, 2020 35.79 41.61 35.52 41.14 252,181 +6.40(+18.42%)
Mar 16, 2020 34.99 37.63 31.40 34.74 145,371 -3.18(-8.39%)
Mar 13, 2020 32.91 37.93 32.91 37.92 187,363 +6.21(+19.58%)
Mar 12, 2020 32.68 32.68 29.02 31.71 196,828 -2.57(-7.50%)
Mar 11, 2020 37.54 37.54 33.68 34.28 157,382 -3.99(-10.43%)
Mar 10, 2020 37.72 38.49 36.33 38.27 170,673 +1.89(+5.20%)
Mar 09, 2020 35.93 37.20 35.25 36.38 152,230 -2.12(-5.51%)
Mar 06, 2020 37.18 38.95 36.52 38.50 94,464 +0.50(+1.32%)
Mar 05, 2020 38.16 38.75 37.53 38.00 58,280 -1.70(-4.28%)
Mar 04, 2020 39.54 39.88 38.77 39.70 62,292 +0.62(+1.59%)
Mar 03, 2020 40.41 40.66 38.30 39.08 115,128 -1.13(-2.81%)
Mar 02, 2020 38.98 40.32 37.93 40.21 151,531 +1.59(+4.12%)
Feb 28, 2020 37.72 38.92 36.82 38.62 88,383 -0.69(-1.76%)
Feb 27, 2020 38.96 39.69 38.03 39.31 50,337 -0.59(-1.48%)
Feb 26, 2020 40.51 41.16 39.71 39.90 77,719 -0.77(-1.89%)
Feb 25, 2020 42.97 42.97 40.11 40.67 79,633 -2.00(-4.69%)
Feb 24, 2020 43.09 43.15 42.28 42.67 60,747 -1.50(-3.40%)
Feb 21, 2020 43.48 44.59 43.48 44.17 98,952 +0.15(+0.34%)
Feb 20, 2020 43.91 45.18 43.84 44.02 131,763 -0.05(-0.11%)
Feb 19, 2020 44.94 45.04 43.90 44.07 87,748 -0.61(-1.37%)
Feb 18, 2020 45.49 45.50 44.31 44.68 85,562 -0.70(-1.54%)
Feb 14, 2020 45.38 45.38 45.38 0 -0.24(-0.53%)
Feb 13, 2020 47.34 47.55 45.54 45.62 95,474 -2.23(-4.66%)
Feb 12, 2020 47.71 48.78 47.68 47.85 99,988 +0.61(+1.29%)
Feb 11, 2020 46.72 47.89 46.72 47.24 106,222 +1.11(+2.41%)
Feb 10, 2020 44.77 47.34 44.77 46.13 204,802 +1.02(+2.26%)
Feb 07, 2020 48.00 48.00 44.64 45.11 154,752 -3.17(-6.57%)
Feb 06, 2020 49.15 49.35 48.17 48.28 48,756 -0.48(-0.98%)
Feb 05, 2020 47.82 49.08 47.78 48.76 78,710 +1.59(+3.37%)
Feb 04, 2020 47.49 47.78 47.10 47.17 58,758 +0.53(+1.14%)
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.