Domtar Corp (NY: UFS )

37.51 USD +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 37.01 37.70 37.01 37.43 708,400 +0.48(+1.30%)
Mar 31, 2021 37.08 37.64 36.49 36.95 813,753 +0.03(+0.08%)
Mar 30, 2021 35.86 37.08 35.86 36.92 810,592 +0.79(+2.19%)
Mar 29, 2021 36.68 37.60 36.07 36.13 600,021 -0.55(-1.50%)
Mar 26, 2021 36.35 37.03 36.03 36.68 476,100 +0.80(+2.23%)
Mar 25, 2021 34.81 36.12 34.22 35.88 674,953 +1.02(+2.93%)
Mar 24, 2021 35.26 35.85 34.83 34.86 484,951 +0.02(+0.06%)
Mar 23, 2021 36.04 36.54 34.64 34.84 588,701 -1.58(-4.34%)
Mar 22, 2021 36.46 36.84 35.79 36.42 881,158 -0.24(-0.65%)
Mar 19, 2021 37.00 37.43 36.04 36.66 1,138,400 -0.39(-1.05%)
Mar 18, 2021 37.86 38.24 37.04 37.05 530,757 -0.67(-1.78%)
Mar 17, 2021 36.87 38.19 36.87 37.72 582,086 +0.65(+1.75%)
Mar 16, 2021 37.13 37.29 36.51 37.07 434,871 -0.26(-0.70%)
Mar 15, 2021 38.03 38.13 37.04 37.33 624,412 -1.04(-2.71%)
Mar 12, 2021 38.50 38.96 38.31 38.37 350,200 +0.05(+0.13%)
Mar 11, 2021 38.50 38.99 37.89 38.32 622,394 +0.14(+0.37%)
Mar 10, 2021 37.74 38.69 37.67 38.18 494,474 +0.41(+1.09%)
Mar 09, 2021 38.38 38.53 37.28 37.77 718,488 -0.15(-0.40%)
Mar 08, 2021 37.53 38.83 37.15 37.92 979,031 +0.53(+1.42%)
Mar 05, 2021 37.20 37.49 36.18 37.39 1,036,500 +0.67(+1.82%)
Mar 04, 2021 36.01 37.37 35.85 36.72 1,791,889 +0.39(+1.07%)
Mar 03, 2021 37.67 37.96 36.33 36.33 672,550 -1.12(-2.99%)
Mar 02, 2021 36.50 37.55 36.48 37.45 1,052,422 +1.34(+3.71%)
Mar 01, 2021 36.00 36.43 34.94 36.11 1,112,488 -0.94(-2.54%)
Feb 26, 2021 36.74 37.49 35.54 37.05 1,300,600 -0.35(-0.94%)
Feb 25, 2021 37.11 39.33 37.11 37.40 1,898,469 +0.40(+1.08%)
Feb 24, 2021 35.64 37.26 35.64 37.00 619,365 +1.59(+4.49%)
Feb 23, 2021 35.63 36.06 34.87 35.41 839,476 -0.54(-1.50%)
Feb 22, 2021 35.37 36.31 35.25 35.95 747,873 +0.21(+0.59%)
Feb 19, 2021 34.69 35.95 34.69 35.74 1,136,100 +1.08(+3.12%)
Feb 18, 2021 34.05 35.27 34.02 34.66 1,070,922 +0.59(+1.73%)
Feb 17, 2021 34.09 34.43 33.56 34.07 617,557 -0.41(-1.19%)
Feb 16, 2021 35.91 35.99 34.46 34.48 566,930 -1.14(-3.20%)
Feb 12, 2021 35.26 36.11 34.82 35.62 1,264,700 +0.32(+0.91%)
Feb 11, 2021 34.00 35.30 33.23 35.30 1,334,458 +1.15(+3.37%)
Feb 10, 2021 33.59 34.20 33.25 34.15 824,761 +0.78(+2.34%)
Feb 09, 2021 33.22 33.71 32.90 33.37 705,796 +0.04(+0.12%)
Feb 08, 2021 32.07 33.37 31.82 33.33 1,392,132 +1.44(+4.52%)
Feb 05, 2021 31.29 32.00 31.06 31.89 1,017,000 +0.99(+3.20%)
Feb 04, 2021 31.16 31.31 30.53 30.90 1,237,317 -0.26(-0.83%)
Feb 03, 2021 30.75 31.37 30.70 31.16 751,540 +0.28(+0.91%)
Feb 02, 2021 31.41 31.41 30.72 30.88 646,674 +0.04(+0.13%)
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.