Domtar Corp (NY: UFS )

54.98 USD -0.01 (-0.01%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 55.10 55.18 54.99 54.99 357,762 -0.04(-0.07%)
Jul 23, 2021 55.14 55.19 55.00 55.03 450,024 -0.09(-0.16%)
Jul 22, 2021 54.98 55.17 54.91 55.12 513,810 +0.14(+0.25%)
Jul 21, 2021 54.87 55.01 54.80 54.98 668,118 +0.20(+0.37%)
Jul 20, 2021 54.70 55.01 54.65 54.78 631,358 +0.09(+0.16%)
Jul 19, 2021 54.71 54.78 54.58 54.69 991,114 -0.06(-0.11%)
Jul 16, 2021 54.74 54.78 54.69 54.75 801,706 +0.06(+0.11%)
Jul 15, 2021 54.61 54.83 54.60 54.69 534,606 +0.04(+0.07%)
Jul 14, 2021 54.64 54.73 54.60 54.65 334,855 +0.04(+0.07%)
Jul 13, 2021 54.75 54.83 54.55 54.61 915,859 -0.19(-0.35%)
Jul 12, 2021 54.73 54.86 54.70 54.80 545,925 +0.07(+0.13%)
Jul 09, 2021 54.89 55.03 54.71 54.73 411,818 -0.14(-0.26%)
Jul 08, 2021 54.75 54.91 54.75 54.87 611,435 -0.07(-0.13%)
Jul 07, 2021 54.84 54.99 54.78 54.94 609,175 +0.05(+0.09%)
Jul 06, 2021 54.82 54.89 54.70 54.89 710,955 +0.04(+0.07%)
Jul 02, 2021 54.80 54.96 54.75 54.85 652,683 +0.00(+0.00%)
Jul 01, 2021 54.90 54.96 54.75 54.85 600,617 -0.11(-0.20%)
Jun 30, 2021 54.43 55.00 54.43 54.96 1,322,177 +0.70(+1.29%)
Jun 29, 2021 54.41 54.65 54.22 54.26 588,191 -0.30(-0.55%)
Jun 28, 2021 54.21 54.69 54.01 54.56 562,538 +0.39(+0.72%)
Jun 25, 2021 54.32 54.54 54.15 54.17 1,851,249 -0.19(-0.35%)
Jun 24, 2021 54.45 54.49 54.23 54.36 350,208 +0.11(+0.20%)
Jun 23, 2021 54.21 54.67 54.11 54.25 563,382 +0.03(+0.06%)
Jun 22, 2021 53.95 54.46 53.94 54.22 487,349 +0.27(+0.50%)
Jun 21, 2021 54.10 54.41 53.84 53.95 1,057,902 +0.15(+0.28%)
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 53.98 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%)
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.