$36.97 -0.53 (%) Domtar Corp - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/201637.5137.6236.9736.97465,113
9/23/201649.3549.3548.7148.7116,262
9/22/201637.0237.6337.0037.50593,241
9/22/201648.8549.1248.2348.9759,065
9/21/201636.1036.6935.9636.66508,458
9/21/201647.3548.2147.3548.0530,090
9/20/201635.9736.1335.7335.79413,626
9/20/201647.5547.7247.2347.2518,474
9/19/201635.7136.0435.4235.76317,394
9/19/201647.0347.4046.7747.1927,465
9/16/201635.5335.6235.2235.38474,463
9/16/201647.0247.1546.6146.7325,231
9/15/201635.3535.7435.3435.62352,442
9/15/201646.9246.9946.7146.8815,432
9/14/201635.5835.7235.2735.47460,106
9/14/201646.7446.9846.6746.7721,729
9/13/201635.4235.6835.0135.60634,624
9/13/201646.4246.9246.1846.8920,113
9/12/201635.1135.8635.0135.73446,804
9/12/201646.0346.7145.8946.6529,970
9/9/201636.5736.5835.2835.30756,656
9/9/201647.6347.6346.0046.0370,584
9/8/201637.6937.6936.8536.85716,285
9/8/201648.7548.7547.6747.6853,854
9/7/201638.4338.4837.8437.95574,527
9/7/201649.1149.3848.8348.9131,930
9/6/201638.4138.9438.0838.49326,359
9/6/201650.7150.7148.9849.3928,277
9/2/201638.1938.4137.9438.29568,868
9/2/201649.6149.9949.3949.7216,403
9/1/201637.4137.9237.3437.90555,965
9/1/201649.4849.6948.9049.5832,108
8/31/201637.6037.6136.8637.32796,962
8/31/201649.0349.0948.4848.9320,144
8/30/201637.6837.9437.4437.62408,941
8/30/201649.1649.4749.0049.2120,105
8/29/201637.4937.7837.2637.60333,022
8/29/201649.0349.1648.6048.9312,985
8/26/201637.7738.1937.2837.40368,166
8/26/201648.8549.1248.4348.6420,915
8/25/201637.2737.8337.0037.58480,371
8/25/201648.0448.8747.9248.5320,532
8/24/201637.7537.7837.1337.41316,254
8/24/201648.6749.1248.0048.3629,046
8/23/201637.6437.8437.5337.72407,244
8/23/201648.5048.8248.4148.7353,568
8/22/201638.0838.0837.1737.27523,638
8/22/201649.0549.0548.2048.2739,078
8/19/201638.1338.5637.9038.25270,787
8/19/201648.9149.3648.8249.1715,196
8/18/201638.3938.6638.0238.45494,688
8/18/201648.9849.3748.8749.0819,262
8/17/201638.1338.5137.8338.22399,026
8/17/201649.0049.4548.9249.2221,939
8/16/201637.8738.2937.8038.02447,212
8/16/201648.8849.1348.6948.8613,358
8/15/201637.8338.2337.7637.77311,547
8/15/201649.0549.3548.7848.8029,402
8/12/201639.1739.1737.6637.70808,363
8/12/201650.7450.7448.8348.8646,711
8/11/201639.3839.5139.1039.13436,267
8/11/201651.3251.3250.7550.7915,446
8/10/201639.4739.6539.0839.32258,900
8/10/201651.8551.8551.0851.3916,336
8/9/201639.2139.7339.2139.31466,168
8/9/201651.3552.1251.3551.5842,576
8/8/201639.1839.6238.8939.11460,946
8/8/201651.6052.0351.2151.4721,245
8/5/201638.9539.6138.8439.22305,551
8/5/201651.1052.2051.1051.6439,119
8/4/201638.9539.2938.9239.02254,221
8/4/201651.0951.2550.6550.8225,440
8/3/201638.9139.1238.6438.90383,911
8/3/201650.8651.2750.6950.8323,820
8/2/201639.4839.5938.8438.87543,214
8/2/201651.2951.6250.8650.9450,083
8/1/201639.4239.6138.7139.17357,666
7/29/201639.5139.6538.6239.37589,185
7/29/201652.0052.0050.6351.4245,054
7/28/201639.6640.0139.4339.53614,318
7/28/201652.5552.6151.9252.0353,458
7/27/201637.5040.0736.9339.531,941,230
7/27/201649.3552.8448.8852.13119,837
7/26/201634.8035.4034.7835.33594,839
7/26/201646.2846.6746.0246.6226,513
7/25/201634.6734.9934.2334.76701,508
7/25/201645.9046.2345.2945.9635,242
7/22/201634.8434.9834.5334.87279,748
7/22/201645.4546.1045.3045.8121,660
7/21/201634.8335.2534.7634.81342,036
7/21/201645.0045.9645.0045.5337,501
7/20/201634.6935.0934.4834.73356,854
7/20/201645.4045.7845.1845.3234,690
7/19/201635.0835.2234.6434.69410,996
7/19/201644.8045.8744.8045.2042,480
7/18/201635.2635.4335.0935.15514,799
7/18/201645.9545.9845.4745.4936,865
7/15/201635.5436.0035.2835.47536,014
7/15/201645.3746.2845.3745.8523,743
7/14/201635.2835.4435.1035.15522,872
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center