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 29, 2011 89.45 89.45 87.72 87.93 32,842 +0.04(+0.05%)
Apr 28, 2011 87.70 90.31 84.82 87.89 73,395 +1.64(+1.90%)
Apr 27, 2011 87.00 87.00 85.81 86.25 12,777 -0.39(-0.45%)
Apr 26, 2011 85.89 87.80 85.80 86.64 17,017 +0.44(+0.51%)
Apr 25, 2011 86.33 87.89 85.96 86.20 63,507 +0.87(+1.02%)
Apr 21, 2011 85.01 85.75 84.76 85.33 11,363 +0.41(+0.48%)
Apr 20, 2011 86.00 86.58 84.75 84.92 29,662 -0.41(-0.48%)
Apr 19, 2011 83.99 85.80 83.23 85.33 21,049 +1.68(+2.01%)
Apr 18, 2011 84.83 84.83 82.40 83.65 27,955 -1.92(-2.24%)
Apr 15, 2011 85.25 86.43 84.74 85.57 17,784 +0.37(+0.43%)
Apr 14, 2011 83.40 85.73 83.29 85.20 37,267 +1.27(+1.51%)
Apr 13, 2011 83.10 86.39 83.10 83.93 54,150 +0.74(+0.89%)
Apr 12, 2011 82.38 83.52 81.54 83.19 50,679 +1.04(+1.27%)
Apr 11, 2011 85.02 85.02 81.80 82.15 34,696 -2.56(-3.02%)
Apr 08, 2011 86.05 87.06 84.49 84.71 26,671 -1.35(-1.57%)
Apr 07, 2011 87.21 87.75 86.06 86.06 19,018 -1.09(-1.25%)
Apr 06, 2011 88.42 88.50 86.88 87.15 15,177 -1.10(-1.25%)
Apr 05, 2011 87.90 88.69 87.13 88.25 16,803 +0.34(+0.39%)
Apr 04, 2011 88.08 88.52 87.53 87.91 16,349 -0.04(-0.05%)
Apr 01, 2011 89.75 89.75 87.50 87.95 17,832 -1.05(-1.18%)
Mar 31, 2011 87.79 89.21 87.68 89.00 21,645 +0.76(+0.86%)
Mar 30, 2011 88.29 88.57 87.00 88.24 17,280 +0.37(+0.42%)
Mar 29, 2011 86.60 88.43 85.92 87.87 21,370 +1.31(+1.51%)
Mar 28, 2011 86.90 87.19 86.00 86.56 23,874 -0.16(-0.18%)
Mar 25, 2011 85.19 87.29 84.75 86.72 27,185 +2.24(+2.65%)
Mar 24, 2011 86.65 86.65 83.98 84.48 21,871 -1.82(-2.11%)
Mar 23, 2011 85.06 86.64 84.31 86.30 23,022 +0.72(+0.84%)
Mar 22, 2011 85.31 85.67 84.63 85.58 18,373 +0.00(+0.00%)
Mar 21, 2011 84.20 86.11 84.69 85.58 27,871 +2.22(+2.66%)
Mar 18, 2011 85.22 85.42 83.03 83.36 17,040 -0.44(-0.53%)
Mar 17, 2011 85.74 85.74 82.75 83.80 33,203 +0.09(+0.11%)
Mar 16, 2011 83.12 84.72 82.08 83.71 34,567 +0.94(+1.14%)
Mar 15, 2011 81.94 82.84 81.11 82.77 35,522 -0.61(-0.73%)
Mar 14, 2011 84.05 84.09 82.77 83.38 24,545 -1.20(-1.42%)
Mar 11, 2011 83.70 86.14 83.70 84.58 42,436 +2.59(+3.16%)
Mar 10, 2011 83.85 83.85 81.10 81.99 45,889 -2.23(-2.65%)
Mar 09, 2011 84.65 84.65 83.45 84.22 23,591 -0.60(-0.71%)
Mar 08, 2011 85.61 86.60 84.33 84.82 36,160 -0.79(-0.92%)
Mar 07, 2011 86.03 86.91 84.29 85.61 30,234 -0.34(-0.40%)
Mar 04, 2011 87.44 87.45 85.13 85.95 41,286 -1.34(-1.54%)
Mar 03, 2011 86.00 88.26 86.00 87.29 29,769 +2.49(+2.94%)
Mar 02, 2011 83.08 85.90 83.08 84.80 34,305 +1.72(+2.07%)
Mar 01, 2011 86.05 86.05 82.85 83.08 33,679 -1.85(-2.18%)
Feb 28, 2011 86.38 86.97 84.56 84.93 27,831 -1.45(-1.68%)
Feb 25, 2011 86.62 86.72 84.88 86.38 20,829 +1.31(+1.54%)
Feb 24, 2011 84.18 86.04 83.48 85.07 27,820 +0.83(+0.99%)
Feb 23, 2011 86.28 87.10 83.46 84.24 42,460 -1.16(-1.36%)
Feb 22, 2011 88.80 88.80 84.76 85.40 46,669 -4.32(-4.81%)
Feb 18, 2011 91.01 91.49 89.47 89.72 17,959 -2.01(-2.19%)
Feb 17, 2011 92.00 92.30 91.45 91.73 18,887 -0.49(-0.53%)
Feb 16, 2011 91.65 92.30 90.43 92.22 25,815 +1.29(+1.42%)
Feb 15, 2011 92.01 92.34 90.57 90.93 19,346 -1.11(-1.21%)
Feb 14, 2011 89.46 92.71 89.46 92.04 33,735 +2.70(+3.02%)
Feb 11, 2011 88.94 89.80 88.10 89.34 26,615 +0.41(+0.46%)
Feb 10, 2011 89.50 89.72 88.68 88.93 20,772 -0.54(-0.60%)
Feb 09, 2011 90.79 90.79 89.15 89.47 26,438 -0.78(-0.86%)
Feb 08, 2011 89.95 90.25 89.25 90.25 62,461 +0.73(+0.82%)
Feb 07, 2011 86.84 90.00 86.56 89.52 76,995 +2.56(+2.94%)
Feb 04, 2011 83.01 86.96 82.51 86.96 166,991 -1.25(-1.42%)
Feb 03, 2011 89.07 89.07 87.60 88.21 63,891 -0.74(-0.83%)
Feb 02, 2011 88.70 89.38 88.00 88.95 29,890 -0.54(-0.60%)
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.