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 (%)
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%)
Sep 01, 2020 37.14 37.93 36.59 37.67 25,769 +0.61(+1.65%)
Aug 31, 2020 38.71 38.71 37.04 37.06 42,740 -1.89(-4.85%)
Aug 28, 2020 38.10 39.15 38.10 38.95 41,686 +0.70(+1.83%)
Aug 27, 2020 37.17 38.27 36.97 38.25 45,227 +1.27(+3.43%)
Aug 26, 2020 37.69 37.97 36.98 36.98 33,382 -0.86(-2.27%)
Aug 25, 2020 39.06 39.22 37.69 37.84 32,338 -0.87(-2.25%)
Aug 24, 2020 37.29 38.83 37.29 38.71 28,211 +1.58(+4.26%)
Aug 21, 2020 36.95 37.76 36.81 37.13 54,407 -0.21(-0.56%)
Aug 20, 2020 37.56 38.26 37.04 37.34 26,397 -0.96(-2.51%)
Aug 19, 2020 38.57 39.13 38.17 38.30 47,399 -0.57(-1.47%)
Aug 18, 2020 39.98 39.98 38.78 38.87 32,945 -1.16(-2.90%)
Aug 17, 2020 40.01 40.97 40.01 40.03 35,804 -0.55(-1.36%)
Aug 14, 2020 40.06 40.80 39.37 40.58 43,414 +0.92(+2.32%)
Aug 13, 2020 38.67 40.03 38.42 39.66 73,058 +1.24(+3.23%)
Aug 12, 2020 38.71 38.85 37.29 38.42 53,619 +0.32(+0.84%)
Aug 11, 2020 37.64 38.82 37.53 38.10 57,915 +0.70(+1.87%)
Aug 10, 2020 37.01 37.58 36.00 37.40 55,907 -0.55(-1.45%)
Aug 07, 2020 33.00 38.91 33.00 37.95 202,766 +7.98(+26.63%)
Aug 06, 2020 28.93 30.09 28.50 29.97 44,945 +1.07(+3.70%)
Aug 05, 2020 28.69 29.25 28.31 28.90 31,738 +0.49(+1.72%)
Aug 04, 2020 28.61 28.61 28.04 28.41 18,473 +0.25(+0.89%)
Jul 31, 2020 28.16 28.16 28.16 0 -0.04(-0.14%)
Jul 30, 2020 28.85 28.85 27.60 28.20 28,860 -0.91(-3.13%)
Jul 29, 2020 28.88 29.30 28.57 29.11 22,583 +0.26(+0.90%)
Jul 28, 2020 29.11 29.47 28.72 28.85 26,122 -0.83(-2.80%)
Jul 27, 2020 29.25 29.68 28.83 29.68 36,227 +0.26(+0.88%)
Jul 24, 2020 29.34 29.73 29.23 29.42 28,649 +0.30(+1.03%)
Jul 23, 2020 29.42 29.54 28.87 29.12 31,239 -0.08(-0.27%)
Jul 22, 2020 29.88 30.28 29.12 29.20 42,115 -0.87(-2.89%)
Jul 21, 2020 29.67 30.20 29.57 30.07 35,464 +0.58(+1.97%)
Jul 20, 2020 29.91 30.25 29.35 29.49 62,809 -0.88(-2.90%)
Jul 17, 2020 29.70 30.55 29.70 30.37 42,291 +0.64(+2.15%)
Jul 16, 2020 28.99 29.88 28.99 29.73 42,207 +0.51(+1.75%)
Jul 15, 2020 29.89 30.20 28.90 29.22 34,848 +0.21(+0.72%)
Jul 14, 2020 28.42 29.35 28.12 29.01 75,779 +0.66(+2.33%)
Jul 13, 2020 28.56 28.99 27.69 28.35 85,263 +0.00(+0.00%)
Jul 10, 2020 26.11 28.44 26.11 28.35 63,846 +2.18(+8.33%)
Jul 09, 2020 26.07 26.32 25.29 26.17 39,470 -0.16(-0.61%)
Jul 08, 2020 27.34 27.49 26.02 26.33 61,321 -0.93(-3.41%)
Jul 07, 2020 27.95 28.30 27.26 27.26 30,581 -1.22(-4.28%)
Jul 06, 2020 27.87 28.82 27.87 28.48 44,944 +1.02(+3.71%)
Jul 03, 2020 27.91 28.21 27.46 27.46 9,826 -0.45(-1.61%)
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.