$39.13 +1.27 (%) Domtar Corp - NYSE

Aug. 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
8/26/201536.8938.0036.6337.861,041,966
8/26/201548.9450.5348.8550.4336,097
8/25/201538.1938.1936.2036.22728,158
8/25/201550.9950.9948.3648.3627,362
8/24/201536.7838.3635.7536.991,084,541
8/24/201548.3150.6547.5349.0350,417
8/21/201540.6740.9038.6738.772,011,986
8/21/201553.1853.3150.9551.1590,202
8/20/201538.4641.0537.8840.892,404,131
8/20/201550.2953.6749.6253.6655,628
8/19/201538.9639.1338.2438.91804,737
8/19/201551.2151.2150.3350.9819,157
8/18/201539.7839.9439.1439.35389,950
8/18/201552.1652.3651.2151.3616,768
8/17/201539.0739.6938.7239.68750,899
8/17/201552.9252.9250.8351.8856,151
8/14/201538.9839.5438.9839.20639,902
8/14/201551.2051.6451.1051.3525,435
8/13/201539.4939.6539.0439.08644,201
8/13/201551.6051.6451.0351.0323,703
8/12/201539.4139.6038.7739.331,098,294
8/12/201551.5251.5250.4250.9725,957
8/11/201540.3040.6939.6839.75541,992
8/11/201552.4153.1652.0352.0930,918
8/10/201540.2840.9540.1440.82399,866
8/10/201552.7653.2252.4953.0927,407
8/7/201540.0240.4139.7940.09491,595
8/7/201553.0053.0852.2752.6031,789
8/6/201540.3540.3539.6740.04328,201
8/6/201552.7753.0852.1052.4928,018
8/5/201540.6540.9740.0240.18394,814
8/5/201552.9153.7752.8153.0228,877
8/4/201540.4340.8740.1640.25274,196
8/4/201553.4453.5552.9553.1029,393
8/3/201540.6440.6439.7940.28284,244
7/31/201540.0140.9239.8740.66739,941
7/31/201552.0053.4751.9053.1954,655
7/30/201540.0240.9739.5640.00614,803
7/30/201551.0153.2951.0152.0611,856
7/29/201540.2540.7240.1540.52533,114
7/29/201552.7452.7451.8852.4314,016
7/28/201539.3840.5639.1540.31544,353
7/28/201551.4052.4050.9852.1023,600
7/27/201539.1839.6939.0239.19326,313
7/27/201550.9751.6350.6751.1111,869
7/24/201540.4140.5339.3439.62325,958
7/24/201552.7452.8751.4051.6121,149
7/23/201541.2041.2040.4640.48302,115
7/23/201553.0553.3552.7452.7617,396
7/22/201540.7541.4240.7540.85340,498
7/22/201553.0453.8653.0453.249,768
7/21/201541.6641.8140.9340.98379,183
7/21/201554.2154.2153.0353.0517,572
7/20/201541.4541.9041.1641.85428,132
7/20/201553.8054.4053.6454.4011,706
7/17/201541.7441.8341.2941.38378,813
7/17/201553.9954.0853.6753.7312,516
7/16/201541.3642.1741.1141.69556,224
7/16/201553.9854.5453.3354.1114,039
7/15/201542.2242.2541.1641.26544,247
7/15/201553.3654.0553.2553.2910,617
7/14/201541.9642.3841.8042.21322,308
7/14/201553.3653.9353.3653.769,783
7/13/201541.0042.1441.0042.09613,430
7/13/201552.5053.7952.3353.6117,341
7/10/201540.7040.9940.4540.60422,055
7/10/201551.7052.1251.4151.5012,893
7/9/201540.7840.7839.8540.03420,295
7/9/201551.5951.6750.7550.8614,644
7/8/201541.0041.4040.0740.33472,277
7/8/201552.8052.8051.0751.3413,544
7/7/201541.0141.9240.2041.67605,486
7/7/201552.0953.1651.3452.9214,562
7/6/201541.0941.6540.9441.11572,474
7/6/201552.1552.6451.8452.0214,010
7/3/201551.6652.2651.6652.063,012
7/2/201541.3341.8041.1441.48649,052
7/2/201552.6952.6951.7952.0612,233
7/1/201541.9642.1141.3141.64397,589
6/30/201542.0242.2041.0941.40673,164
6/30/201551.9152.3951.3551.7510,324
6/29/201543.2243.7441.7841.96668,494
6/29/201553.1653.7351.4951.5019,807
6/26/201543.2643.8842.9943.78671,533
6/26/201553.1654.0153.1653.8915,777
6/25/201543.1743.5042.8443.22477,908
6/25/201553.0953.5552.9453.2313,216
6/24/201543.3343.6743.1043.15416,110
6/24/201553.4853.9953.4853.4910,028
6/23/201543.6443.7342.9743.38370,879
6/23/201553.7554.0252.9953.4717,638
6/22/201544.1144.1542.9743.52585,757
6/22/201554.2654.2652.9453.6131,250
6/19/201544.3244.9444.3244.55480,191
6/19/201554.4655.2054.4654.6632,013
6/18/201543.8244.6443.6444.22321,145
6/18/201553.2954.4852.9854.0829,071
6/17/201543.8844.2943.4143.53221,410
6/17/201553.6554.5253.2353.2426,206
6/16/201543.5044.3343.4443.79285,133
  • Showing 1-100 of 2,510 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!