Domtar Corp (NY: UFS )

53.80 USD -0.20 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 53.70 54.15 53.68 53.80 2,300,259 -0.20(-0.37%)
Jun 17, 2021 54.10 54.16 53.64 54.00 929,193 -0.06(-0.11%)
Jun 16, 2021 54.28 54.46 54.04 54.06 964,816 -0.30(-0.55%)
Jun 15, 2021 54.31 54.53 54.11 54.36 583,891 +0.16(+0.30%)
Jun 14, 2021 54.41 54.54 54.16 54.20 947,440 -0.22(-0.40%)
Jun 11, 2021 54.71 54.82 54.40 54.42 517,179 -0.14(-0.26%)
Jun 10, 2021 54.74 54.78 54.43 54.56 735,623 +0.07(+0.13%)
Jun 09, 2021 54.30 54.94 54.24 54.49 612,908 +0.11(+0.20%)
Jun 08, 2021 54.92 55.04 54.31 54.38 1,124,820 -0.62(-1.13%)
Jun 07, 2021 54.85 55.01 54.85 55.00 572,919 +0.10(+0.18%)
Jun 04, 2021 55.16 55.38 54.80 54.90 639,362 -0.50(-0.90%)
Jun 03, 2021 54.77 55.49 54.73 55.40 1,254,994 +0.47(+0.86%)
Jun 02, 2021 55.00 55.10 54.77 54.93 983,379 +0.11(+0.20%)
Jun 01, 2021 54.45 54.84 54.39 54.82 1,068,078 +0.59(+1.09%)
May 28, 2021 54.08 54.34 53.99 54.23 891,735 +0.28(+0.52%)
May 27, 2021 54.20 54.55 53.95 53.95 1,128,823 -0.06(-0.11%)
May 26, 2021 54.15 54.21 53.96 54.01 1,301,253 -0.10(-0.18%)
May 25, 2021 54.35 54.48 54.10 54.11 1,622,663 -0.29(-0.53%)
May 24, 2021 54.35 54.53 54.22 54.40 1,048,449 +0.15(+0.28%)
May 21, 2021 54.47 54.78 54.24 54.25 1,071,528 -0.05(-0.09%)
May 20, 2021 54.37 54.69 54.21 54.30 1,228,045 -0.07(-0.13%)
May 19, 2021 54.30 54.68 54.24 54.37 1,651,738 -0.03(-0.06%)
May 18, 2021 54.46 54.69 54.27 54.40 1,511,122 -0.14(-0.26%)
May 17, 2021 54.86 54.93 54.37 54.54 1,973,228 -0.44(-0.80%)
May 14, 2021 54.95 55.14 54.55 54.98 1,773,332 +0.13(+0.24%)
May 13, 2021 55.10 55.43 54.85 54.85 3,079,266 -0.22(-0.40%)
May 12, 2021 55.00 55.41 54.80 55.07 5,033,961 -0.31(-0.56%)
May 11, 2021 53.61 55.45 53.50 55.38 13,321,003 +8.00(+16.88%)
May 10, 2021 48.65 49.05 47.38 47.38 1,136,745 -0.78(-1.62%)
May 07, 2021 48.49 48.49 47.72 48.16 863,648 -0.33(-0.68%)
May 06, 2021 48.49 48.64 47.31 48.49 1,450,956 +0.00(+0.00%)
May 05, 2021 47.99 48.76 47.71 48.49 1,623,901 +0.19(+0.39%)
May 04, 2021 48.00 48.62 46.91 48.30 2,975,176 +7.78(+19.20%)
May 03, 2021 39.83 40.81 39.80 40.52 789,221 +1.10(+2.79%)
Apr 30, 2021 39.60 40.45 39.36 39.42 518,500 -0.58(-1.45%)
Apr 29, 2021 40.64 40.92 39.72 40.00 644,705 -0.33(-0.82%)
Apr 28, 2021 40.70 41.18 40.10 40.33 725,189 -0.31(-0.76%)
Apr 27, 2021 39.74 40.67 39.57 40.64 1,022,108 +0.95(+2.39%)
Apr 26, 2021 39.26 40.08 39.20 39.69 1,087,931 +0.64(+1.64%)
Apr 23, 2021 37.89 39.26 37.88 39.05 651,100 +1.11(+2.93%)
Apr 22, 2021 38.68 38.93 37.83 37.94 533,933 -0.84(-2.17%)
Apr 21, 2021 37.55 38.92 37.55 38.78 754,791 +1.17(+3.11%)
Apr 20, 2021 38.85 39.30 37.00 37.61 1,498,953 -1.46(-3.74%)
Apr 19, 2021 39.58 40.34 39.02 39.07 13,268,658 -0.49(-1.24%)
Apr 16, 2021 40.00 40.21 39.04 39.56 4,697,900 +1.86(+4.93%)
Apr 15, 2021 37.26 37.76 36.69 37.70 454,829 +0.78(+2.11%)
Apr 14, 2021 36.44 37.38 36.44 36.92 466,458 +0.45(+1.23%)
Apr 13, 2021 37.16 37.37 36.37 36.47 544,242 -0.71(-1.91%)
Apr 12, 2021 37.96 38.21 37.18 37.18 608,222 -0.33(-0.88%)
Apr 09, 2021 37.77 37.98 37.15 37.51 396,300 +0.02(+0.05%)
Apr 08, 2021 37.55 37.75 37.05 37.49 439,531 -0.05(-0.13%)
Apr 07, 2021 37.88 38.19 37.45 37.54 573,204 -0.31(-0.82%)
Apr 06, 2021 38.09 38.55 37.56 37.85 609,366 -0.20(-0.53%)
Apr 05, 2021 37.99 38.33 37.67 38.05 754,721 +0.62(+1.66%)
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.