Domtar Corp (NY: UFS )

54.54 USD -0.44 (-0.80%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.