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 (%)
Jul 29, 2011 77.56 78.00 74.97 76.55 43,480 -1.91(-2.43%)
Jul 28, 2011 81.51 82.50 78.19 78.46 40,406 -5.95(-7.05%)
Jul 27, 2011 86.23 86.32 83.55 84.41 33,261 -2.48(-2.85%)
Jul 26, 2011 88.34 88.39 86.85 86.89 17,675 -1.69(-1.91%)
Jul 25, 2011 87.62 88.94 87.62 88.58 7,164 +0.33(+0.37%)
Jul 22, 2011 89.81 89.81 88.25 88.25 17,882 -1.04(-1.16%)
Jul 21, 2011 88.34 89.77 88.34 89.29 25,245 +1.07(+1.21%)
Jul 20, 2011 89.50 89.55 87.95 88.22 15,506 -0.90(-1.01%)
Jul 19, 2011 88.23 89.43 88.23 89.12 21,659 +1.09(+1.24%)
Jul 18, 2011 89.19 89.47 87.35 88.03 13,493 -1.19(-1.33%)
Jul 15, 2011 90.57 90.57 88.50 89.22 13,221 -1.05(-1.16%)
Jul 14, 2011 91.48 91.84 89.91 90.27 16,120 -1.06(-1.16%)
Jul 13, 2011 92.08 93.26 91.10 91.33 11,910 -0.68(-0.74%)
Jul 12, 2011 92.51 92.74 91.89 92.01 46,516 -0.98(-1.05%)
Jul 11, 2011 93.00 93.25 92.34 92.99 13,803 -0.54(-0.58%)
Jul 08, 2011 92.99 93.54 92.30 93.53 11,753 -0.79(-0.84%)
Jul 07, 2011 95.00 95.44 94.32 94.32 15,244 -0.37(-0.39%)
Jul 06, 2011 94.26 94.94 93.76 94.69 21,626 +0.39(+0.41%)
Jul 05, 2011 93.02 94.56 92.38 94.30 18,406 +1.30(+1.40%)
Jul 04, 2011 91.37 93.50 91.37 93.00 2,744 +1.63(+1.78%)
Jun 30, 2011 90.26 91.83 89.88 91.37 24,831 +0.68(+0.75%)
Jun 29, 2011 92.23 92.48 90.32 90.69 16,761 -2.63(-2.82%)
Jun 28, 2011 92.98 93.81 92.98 93.32 19,445 +0.01(+0.01%)
Jun 27, 2011 92.08 94.29 91.71 93.31 21,278 +1.16(+1.26%)
Jun 24, 2011 93.34 93.34 91.58 92.15 9,928 -1.36(-1.45%)
Jun 23, 2011 93.22 93.51 91.28 93.51 26,770 -0.17(-0.18%)
Jun 22, 2011 93.49 95.05 93.06 93.68 41,050 +0.06(+0.06%)
Jun 21, 2011 90.68 94.11 90.68 93.62 20,598 +2.94(+3.24%)
Jun 20, 2011 89.28 90.83 90.45 90.68 19,509 +0.58(+0.64%)
Jun 17, 2011 90.80 91.90 90.10 90.10 13,217 -0.29(-0.32%)
Jun 16, 2011 90.82 91.49 89.17 90.39 31,133 -0.38(-0.42%)
Jun 15, 2011 91.40 92.52 90.65 90.77 20,475 -1.74(-1.88%)
Jun 14, 2011 92.54 92.83 92.16 92.51 18,449 +0.36(+0.39%)
Jun 13, 2011 91.16 93.39 91.16 92.15 23,057 -0.13(-0.14%)
Jun 10, 2011 93.92 93.92 91.97 92.28 47,663 -2.23(-2.36%)
Jun 09, 2011 94.46 96.37 94.17 94.51 23,190 -0.19(-0.20%)
Jun 08, 2011 95.00 95.00 93.73 94.70 21,065 +0.05(+0.05%)
Jun 07, 2011 95.24 96.40 94.65 94.65 23,758 +0.54(+0.57%)
Jun 06, 2011 96.16 96.47 93.99 94.11 14,762 -2.09(-2.17%)
Jun 03, 2011 96.44 97.71 95.98 96.20 15,588 -1.42(-1.45%)
May 24, 2011 98.11 99.84 97.56 97.62 27,837 -2.43(-2.43%)
May 20, 2011 100.65 100.85 99.36 100.05 21,073 -0.85(-0.84%)
May 19, 2011 101.39 102.31 100.90 100.90 47,687 -0.02(-0.02%)
May 18, 2011 99.80 101.03 99.02 100.92 31,025 +1.10(+1.10%)
May 17, 2011 100.46 100.60 99.12 99.82 39,765 -0.69(-0.69%)
May 16, 2011 99.78 101.62 99.78 100.51 33,252 +0.21(+0.21%)
May 13, 2011 100.36 101.81 99.41 100.30 35,631 -0.72(-0.71%)
May 12, 2011 100.25 102.14 99.89 101.02 44,608 +0.74(+0.74%)
May 11, 2011 99.56 100.71 99.16 100.28 65,651 -0.28(-0.28%)
May 10, 2011 97.91 100.56 97.90 100.56 54,871 +2.66(+2.72%)
May 09, 2011 97.60 98.73 97.24 97.90 29,224 +1.36(+1.41%)
May 06, 2011 93.54 98.29 93.54 96.54 55,132 +4.84(+5.28%)
May 05, 2011 90.77 92.75 89.88 91.70 55,647 +1.33(+1.47%)
May 04, 2011 89.20 92.55 89.20 90.37 68,454 +0.96(+1.07%)
May 03, 2011 90.80 91.00 89.05 89.41 20,172 -1.16(-1.28%)
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.