$31.27 -0.19 (%) Domtar Corp - NYSE

Feb. 5, 2016 | 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
2/5/201632.6133.3531.2031.271,034,759
2/5/201644.6845.9543.4143.48110,335
2/4/201630.8331.9730.8331.46645,582
2/4/201642.5043.7342.3043.2251,473
2/3/201630.8430.9729.8830.81675,810
2/3/201644.6344.6341.6242.4158,302
2/2/201631.2731.5130.2430.43827,250
2/2/201644.0144.1042.4342.68224,191
2/1/201632.0832.0831.2131.70545,853
2/1/201644.9844.9843.9044.1922,897
1/29/201631.0932.2631.0932.25928,770
1/29/201643.3145.1643.3145.1634,644
1/28/201631.6031.8330.8830.99405,573
1/28/201644.4744.5343.3943.4929,011
1/27/201631.3332.1931.1731.37548,426
1/27/201644.0045.2544.0044.2541,863
1/26/201630.8531.5330.5831.42697,297
1/26/201643.9044.4143.3444.2129,953
1/25/201632.6632.6930.5230.78721,375
1/25/201646.8846.8843.5243.9287,026
1/22/201632.1433.3332.1333.05961,390
1/22/201645.7047.0945.6546.7841,556
1/21/201632.0632.3631.4331.56598,180
1/21/201645.8246.0645.0345.0545,587
1/20/201631.6532.2430.7231.88751,428
1/20/201646.4546.7144.7646.2379,893
1/19/201633.0333.1031.5331.93593,964
1/19/201647.8547.8545.9546.4823,834
1/18/201647.2547.2546.9146.956,466
1/15/201632.3132.9232.0332.77685,775
1/15/201647.0647.8546.5047.5647,462
1/14/201632.8133.5032.4333.19413,182
1/14/201647.0948.0846.7447.6813,503
1/13/201633.4933.9432.6632.72686,289
1/13/201647.6348.1546.8946.9079,654
1/12/201633.4833.9232.5433.35690,851
1/12/201647.6948.1746.5047.5263,204
1/11/201633.5233.9233.0733.36586,225
1/11/201647.1648.1547.0747.4553,521
1/8/201633.8234.1533.3233.44558,600
1/8/201647.5148.2247.1547.3346,077
1/7/201634.5534.6433.7033.72546,891
1/7/201648.3848.6347.5147.5458,736
1/6/201635.5535.8435.0135.20708,185
1/6/201649.9350.3749.3849.5797,716
1/5/201636.4936.4935.6136.07746,797
1/5/201650.6850.7749.8650.4827,542
1/4/201636.3136.7735.8836.49720,257
1/4/201650.3351.3049.9050.9024,227
12/31/201537.1137.2936.8336.95504,884
12/31/201551.5651.6251.1051.1715,358
12/30/201537.6037.9937.0937.22338,755
12/30/201552.4552.5251.5551.6916,277
12/29/201537.7938.2737.5838.00486,232
12/29/201552.1353.0952.0652.5327,331
12/28/201537.7737.8937.2937.59328,275
12/24/201537.3838.1037.3837.87201,733
12/24/201551.8552.7651.7752.5019,942
12/23/201537.3637.5837.1137.36578,895
12/23/201551.7452.0551.5751.8493,993
12/22/201536.7137.1736.4736.96348,409
12/22/201551.2351.8050.9051.5527,110
12/21/201536.1436.6235.9136.60410,681
12/21/201550.4051.1350.2051.1139,659
12/18/201536.9837.0835.6935.871,067,805
12/18/201551.6351.6349.6650.0144,801
12/17/201538.1038.3337.0337.07575,073
12/17/201552.7953.1651.6751.7629,317
12/16/201537.7638.3737.4938.22328,996
12/16/201552.0752.8851.7352.7123,844
12/15/201538.1038.2837.3537.66645,584
12/15/201551.9952.5251.3151.7038,923
12/14/201537.7937.9837.2837.71524,504
12/14/201551.6552.1051.3551.8238,469
12/11/201537.5638.0437.3437.83523,474
12/11/201551.5152.2351.0551.9942,283
12/10/201538.6238.8237.9137.95866,778
12/10/201552.4752.6951.6951.7141,623
12/9/201538.8139.4838.3638.77546,206
12/9/201552.5053.2852.1752.530
12/8/201539.3039.5938.7938.88665,871
12/8/201553.7453.7452.7852.8932,906
12/7/201540.0840.0839.3939.85438,022
12/7/201553.7354.0753.2753.8032,713
12/4/201540.0640.5139.8040.21347,589
12/4/201553.4054.0153.2853.820
12/3/201541.0841.0839.8940.15417,775
12/3/201554.6454.7053.2853.560
12/2/201541.3741.6340.6640.76362,664
12/2/201555.5855.6254.3154.3726,706
12/1/201541.1041.6341.0541.44509,479
12/1/201555.1455.6254.9255.4126,695
11/30/201541.5841.7841.0641.09546,767
11/30/201555.5755.7554.8254.8274,374
11/27/201541.3441.7941.1841.52348,349
11/27/201555.1455.8255.1155.1115,586
11/26/201555.0455.3455.0055.143,114
11/25/201541.3141.3840.7741.27401,189
11/25/201554.9755.1254.5254.8515,279
11/24/201541.0541.6840.8641.26437,008
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center