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, 2021 48.77 49.49 48.41 48.50 15,280 -0.59(-1.20%)
Apr 29, 2021 50.07 50.22 48.86 49.09 16,972 -0.60(-1.21%)
Apr 28, 2021 50.30 51.06 49.46 49.69 22,107 -0.72(-1.43%)
Apr 27, 2021 48.94 50.41 48.94 50.41 28,836 +1.21(+2.46%)
Apr 26, 2021 48.95 49.81 48.92 49.20 28,658 +0.42(+0.86%)
Apr 23, 2021 47.45 49.01 47.41 48.78 25,452 +1.38(+2.91%)
Apr 22, 2021 48.43 48.53 47.37 47.40 27,716 -1.01(-2.09%)
Apr 21, 2021 47.52 48.59 47.10 48.41 27,948 +0.93(+1.96%)
Apr 20, 2021 48.53 49.24 46.69 47.48 54,056 -1.66(-3.38%)
Apr 19, 2021 49.49 50.51 48.93 49.14 55,700 -0.35(-0.71%)
Apr 16, 2021 49.76 50.29 48.85 49.49 61,448 +2.26(+4.79%)
Apr 15, 2021 46.56 47.33 45.96 47.23 19,169 +0.98(+2.12%)
Apr 14, 2021 45.76 46.84 45.76 46.25 21,285 +0.54(+1.18%)
Apr 13, 2021 46.57 46.79 45.68 45.71 23,077 -0.99(-2.12%)
Apr 12, 2021 47.63 48.00 46.70 46.70 23,854 -0.28(-0.60%)
Apr 09, 2021 47.23 47.59 46.66 46.98 15,341 -0.15(-0.32%)
Apr 08, 2021 47.05 47.47 46.72 47.13 21,105 -0.23(-0.49%)
Apr 07, 2021 47.76 48.00 47.27 47.36 27,757 -0.31(-0.65%)
Apr 06, 2021 47.82 48.35 47.27 47.67 26,116 -0.02(-0.04%)
Apr 05, 2021 47.29 47.92 47.14 47.69 37,692 +0.79(+1.68%)
Apr 01, 2021 46.90 46.90 46.90 0 +0.41(+0.88%)
Mar 31, 2021 46.85 47.32 45.81 46.49 28,477 -0.15(-0.32%)
Mar 30, 2021 45.62 46.85 45.62 46.64 24,635 +1.11(+2.44%)
Mar 29, 2021 46.06 47.30 45.43 45.53 51,332 -0.56(-1.22%)
Mar 26, 2021 45.34 46.58 45.24 46.09 32,855 +0.83(+1.83%)
Mar 25, 2021 43.90 45.57 43.23 45.26 33,789 +1.39(+3.17%)
Mar 24, 2021 44.18 44.96 43.81 43.87 29,005 +0.07(+0.16%)
Mar 23, 2021 45.00 45.84 43.59 43.80 31,659 -1.76(-3.86%)
Mar 22, 2021 45.86 46.02 44.84 45.56 43,755 -0.31(-0.68%)
Mar 19, 2021 46.70 46.70 45.36 45.87 38,416 -0.54(-1.16%)
Mar 18, 2021 47.54 47.62 46.38 46.41 23,442 -0.40(-0.85%)
Mar 17, 2021 45.74 47.38 45.74 46.81 28,793 +0.66(+1.43%)
Mar 16, 2021 46.42 46.42 45.52 46.15 24,767 -0.47(-1.01%)
Mar 15, 2021 47.41 47.53 46.24 46.62 36,414 -1.23(-2.57%)
Mar 12, 2021 48.07 48.79 47.81 47.85 27,482 -0.10(-0.21%)
Mar 11, 2021 48.56 49.10 47.80 47.95 32,239 -0.28(-0.58%)
Mar 10, 2021 47.48 48.94 47.47 48.23 32,138 +0.45(+0.94%)
Mar 09, 2021 48.88 48.88 47.15 47.78 41,278 -0.28(-0.58%)
Mar 08, 2021 47.30 49.10 47.04 48.06 52,980 +0.77(+1.63%)
Mar 05, 2021 47.18 47.44 45.97 47.29 88,528 +0.77(+1.66%)
Mar 04, 2021 45.95 46.84 45.52 46.52 103,025 +0.56(+1.22%)
Mar 03, 2021 47.28 47.89 45.96 45.96 33,830 -1.27(-2.69%)
Mar 02, 2021 46.02 47.36 46.02 47.23 52,459 +1.47(+3.21%)
Mar 01, 2021 46.05 46.10 44.45 45.76 48,868 -1.48(-3.13%)
Feb 26, 2021 45.90 47.64 45.05 47.24 74,284 -0.04(-0.08%)
Feb 25, 2021 46.39 49.00 46.39 47.28 98,848 +1.01(+2.18%)
Feb 24, 2021 44.97 46.60 44.97 46.27 32,551 +1.69(+3.79%)
Feb 23, 2021 45.10 45.42 43.98 44.58 41,999 -0.81(-1.78%)
Feb 22, 2021 45.02 45.70 44.67 45.39 38,261 +0.26(+0.58%)
Feb 19, 2021 44.19 45.32 43.92 45.13 33,066 +1.16(+2.64%)
Feb 18, 2021 43.20 44.72 43.20 43.97 28,456 +0.77(+1.78%)
Feb 17, 2021 43.16 43.77 42.80 43.20 30,731 -0.63(-1.44%)
Feb 16, 2021 45.99 45.99 43.75 43.83 32,337 -1.41(-3.12%)
Feb 12, 2021 45.24 45.24 45.24 0 +0.50(+1.12%)
Feb 11, 2021 42.70 44.81 42.21 44.74 72,389 +1.52(+3.52%)
Feb 10, 2021 42.62 43.43 42.40 43.22 36,406 +0.93(+2.20%)
Feb 09, 2021 42.23 42.91 41.82 42.29 28,626 -0.10(-0.24%)
Feb 08, 2021 40.96 42.50 40.74 42.39 39,294 +1.77(+4.36%)
Feb 05, 2021 39.83 40.82 39.78 40.62 49,123 +1.02(+2.58%)
Feb 04, 2021 39.97 39.97 39.25 39.60 30,011 -0.29(-0.73%)
Feb 03, 2021 39.61 40.06 39.32 39.89 29,358 +0.41(+1.04%)
Feb 02, 2021 40.00 40.14 39.44 39.48 26,135 -0.16(-0.40%)
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.