$46.25 -0.53 (%) Domtar Corp - NYSE

Mar. 27, 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
3/27/201546.7847.0045.6846.25750,365
3/27/201558.5058.7257.2358.2445,873
3/26/201545.7846.9245.6946.781,022,315
3/26/201556.9658.5356.9658.3637,832
3/25/201546.7646.7645.6245.62822,235
3/25/201558.0658.3957.1457.1525,917
3/24/201546.2346.6445.9546.46587,768
3/24/201557.8358.3057.5358.0640,402
3/23/201545.5546.5845.4246.14709,900
3/23/201557.1058.3256.9357.6940,672
3/20/201545.2745.6444.8645.361,309,931
3/20/201557.2957.3556.5057.0246,455
3/19/201545.7445.9144.9145.01608,576
3/19/201558.0058.3957.2957.2945,291
3/18/201545.5346.5445.2346.23769,957
3/18/201558.5058.7557.7258.1263,615
3/17/201544.5245.9144.2545.641,104,342
3/17/201556.8558.6056.6058.2896,033
3/16/201544.4344.6943.7644.531,575,707
3/16/201556.7757.1056.0456.8944,479
3/13/201543.8744.5843.2144.47916,613
3/13/201555.9556.9755.3356.8842,163
3/12/201543.8244.2142.8244.041,026,501
3/12/201555.5856.1654.3255.9479,035
3/11/201543.0643.6542.5443.64868,220
3/11/201554.3655.7154.1555.7138,508
3/10/201544.2944.5942.8542.93895,340
3/10/201556.2356.2354.3254.4750,477
3/9/201545.8445.8444.5544.711,167,190
3/9/201557.3657.5656.1356.3474,097
3/6/201543.6448.3043.5545.583,146,589
3/6/201554.9060.6354.8957.32192,272
3/5/201544.2544.2543.3043.65425,744
3/5/201555.0055.0654.1754.6121,752
3/4/201543.9444.3443.8344.24382,869
3/4/201555.0455.2254.6554.9137,701
3/3/201545.2345.4643.8644.15533,322
3/3/201556.3856.5354.7755.1260,359
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
  • Showing 1-100 of 2,510 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center