$45.39 +0.19 (%) Domtar Corp - NYSE

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UFS historical data

Date Open High Low Close Volume
3/2/201545.2045.5644.6545.39615,761
3/2/201556.6357.1156.0456.8849,674
2/27/201544.5345.7744.3845.20838,381
2/27/201555.4257.2455.4256.5156,305
2/26/201544.2844.8044.0044.64645,925
2/26/201554.9556.1954.9555.9448,704
2/25/201543.8344.3443.7044.21726,519
2/25/201554.5455.1254.3054.9319,903
2/24/201543.9244.3243.4843.81636,718
2/24/201555.0855.8754.5054.7225,843
2/23/201543.7243.7243.1943.42505,656
2/23/201554.7754.9454.3154.5924,103
2/20/201543.8943.8943.1043.83476,190
2/20/201554.9955.0054.0754.9420,491
2/19/201544.0244.4943.4843.74621,493
2/19/201555.1055.6654.4054.6349,610
2/18/201543.4644.3643.4244.34632,309
2/18/201554.0655.1554.0655.0526,014
2/17/201544.3944.5043.8243.93922,014
2/17/201555.3255.3254.3054.3856,004
2/13/201545.2045.5744.9244.99722,279
2/13/201556.3356.6556.0056.0331,615
2/12/201543.9845.2943.5245.091,603,658
2/12/201555.0056.5154.3856.3159,950
2/11/201542.8043.8442.4143.621,732,019
2/11/201553.8555.3753.7055.1152,160
2/10/201541.9242.8141.0242.621,299,134
2/10/201552.5753.8050.9153.4459,156
2/9/201540.5442.0040.0841.581,369,408
2/9/201550.9552.2850.0851.8671,422
2/6/201539.2742.1439.0640.912,784,755
2/6/201549.0052.5448.7651.11171,104
2/5/201539.0239.0938.1538.46895,267
2/5/201548.9248.9247.4347.7944,563
2/4/201538.4839.1838.3638.76619,075
2/4/201547.9949.1747.9748.6838,640
2/3/201537.5538.8037.1338.73831,751
2/3/201546.9848.1446.6147.9946,240
2/2/201538.4938.9237.2737.39775,167
2/2/201548.6848.8046.8946.9857,710
1/30/201538.2238.8137.8838.30460,786
1/30/201548.7049.4748.1548.6829,442
1/29/201537.4838.5537.0338.51684,088
1/29/201547.1848.6246.5548.5930,263
1/28/201539.0039.0037.2037.28724,779
1/28/201548.2048.2046.5546.7452,614
1/27/201538.4639.2938.0038.75690,962
1/27/201547.9048.6947.1648.0745,087
1/26/201538.4138.9938.0738.98507,697
1/26/201547.7448.5847.4148.5528,331
1/23/201539.4639.4637.7738.00652,064
1/23/201548.7748.9546.9547.2343,270
1/22/201540.2740.3438.7039.521,109,458
1/22/201549.9549.9547.9349.0070,991
1/21/201536.8840.1536.8840.091,252,028
1/21/201544.6549.5444.6549.48131,030
1/20/201537.3737.6736.5136.75641,457
1/20/201545.2445.2744.1644.5227,425
1/19/201543.7644.8443.7644.415,556
1/16/201537.0437.4436.6036.94561,951
1/16/201544.2344.8543.8444.2426,225
1/15/201538.2838.3237.0237.15489,344
1/15/201545.4445.4844.2844.4428,194
1/14/201537.6138.1237.4338.04458,214
1/14/201545.3145.5644.8845.4540,607
1/13/201538.4039.1137.7938.24475,309
1/13/201545.6646.6445.2545.7057,976
1/12/201539.0039.0738.2038.26605,772
1/12/201546.3746.5345.7045.7661,130
1/9/201539.2339.2838.7239.04607,380
1/9/201546.5446.5645.9746.3329,407
1/8/201538.0639.0638.0639.06805,065
1/8/201545.3346.2245.0546.1538,213
1/7/201537.8238.1037.3037.93663,610
1/7/201544.5645.1344.2444.8326,656
1/6/201538.3338.3337.1037.59931,947
1/6/201545.6545.6543.8644.5040,997
1/5/201540.0340.0539.0339.06465,796
1/5/201547.1947.1945.8945.9148,577
1/2/201540.4740.6739.5140.12331,591
1/2/201546.7347.5346.3647.1922,558
12/31/201440.8540.9540.1840.22361,832
12/31/201447.1647.2946.6846.6812,365
12/30/201440.8440.9040.3340.80461,875
12/30/201447.5847.5846.8547.3814,590
12/29/201440.5741.3940.4941.04353,449
12/29/201446.9148.0446.9147.7010,185
12/26/201440.6140.9340.5440.67235,332
12/24/201440.4540.8940.2240.32293,410
12/24/201447.3447.5046.7746.778,392
12/23/201441.6041.6040.2540.48696,734
12/23/201448.1548.2546.7747.1225,901
12/22/201441.9042.1741.1041.25593,208
12/22/201448.6149.0047.8147.9722,929
12/19/201440.8842.0040.6341.91792,254
12/19/201447.3148.7147.1848.5534,022
12/18/201440.9341.1040.4240.76560,925
12/18/201447.2547.6446.9047.2215,618
12/17/201439.0140.3038.8140.24443,092
12/17/201445.6546.9245.4246.8836,415
  • Showing 1-100 of 2,506 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center