UFS: Historical Prices for DOMTAR CORP NEW

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	53.38	53.41	52.40	53.08	847,500	53.08
20-Nov-09	51.76	53.37	51.48	52.00	908,700	52.00
19-Nov-09	52.37	52.83	50.75	52.71	952,100	52.71
18-Nov-09	53.24	53.40	51.60	53.09	934,000	53.09
17-Nov-09	53.50	53.74	52.07	53.38	764,200	53.38
16-Nov-09	53.47	54.60	53.14	54.00	1,166,800	54.00
13-Nov-09	52.21	53.27	51.52	52.81	927,600	52.81
12-Nov-09	51.37	52.54	50.29	51.55	2,055,300	51.55
11-Nov-09	51.39	52.21	49.61	51.34	1,203,700	51.34
10-Nov-09	50.43	51.47	50.00	50.54	1,189,200	50.54
9-Nov-09	49.66	51.94	49.51	50.50	1,129,600	50.50
6-Nov-09	48.82	50.32	48.10	49.20	995,900	49.20
5-Nov-09	45.78	49.50	45.43	49.39	1,249,200	49.39
4-Nov-09	47.36	47.85	45.54	45.68	1,521,700	45.68
3-Nov-09	47.00	47.26	43.90	47.07	1,279,700	47.07
2-Nov-09	44.31	46.48	43.75	45.33	2,479,300	45.33
30-Oct-09	42.10	43.89	40.65	41.89	2,452,300	41.89
29-Oct-09	37.47	39.66	37.20	39.54	1,734,700	39.54
28-Oct-09	39.39	39.96	36.69	37.09	1,101,600	37.09
27-Oct-09	40.44	41.25	39.26	39.48	979,200	39.48
26-Oct-09	41.53	43.34	39.76	40.15	944,400	40.15
23-Oct-09	43.65	43.89	41.31	41.61	719,200	41.61
22-Oct-09	41.38	44.46	40.22	43.62	798,200	43.62
21-Oct-09	43.52	43.52	41.40	41.53	894,800	41.53
20-Oct-09	44.42	44.42	41.37	41.73	1,263,400	41.73
19-Oct-09	43.87	44.72	43.73	44.46	703,600	44.46
16-Oct-09	45.25	45.56	43.40	43.46	1,155,700	43.46
15-Oct-09	42.08	45.62	42.02	45.56	1,301,500	45.56
14-Oct-09	41.08	43.00	41.08	42.84	585,900	42.84
13-Oct-09	40.06	41.46	39.89	40.70	503,800	40.70
12-Oct-09	41.50	41.83	40.02	40.26	426,500	40.26
9-Oct-09	40.54	41.17	40.15	41.17	312,600	41.17
8-Oct-09	39.53	40.79	39.49	40.46	684,700	40.46
7-Oct-09	39.55	39.70	38.79	39.04	741,700	39.04
6-Oct-09	39.60	40.04	38.83	39.64	852,800	39.64
5-Oct-09	38.00	39.04	38.00	38.98	1,122,400	38.98
2-Oct-09	36.70	39.28	36.40	37.88	1,228,300	37.88
1-Oct-09	37.49	38.20	35.40	36.98	2,220,100	36.98
30-Sep-09	36.64	36.84	34.42	35.22	850,900	35.22
29-Sep-09	35.43	36.51	35.43	36.31	372,400	36.31
28-Sep-09	34.92	35.59	33.92	35.11	648,400	35.11
25-Sep-09	33.89	35.00	33.57	34.52	788,000	34.52
24-Sep-09	37.05	37.05	33.88	34.18	1,300,600	34.18
23-Sep-09	40.03	42.00	37.90	38.00	1,097,300	38.00
22-Sep-09	38.71	40.44	38.41	40.07	837,100	40.07
21-Sep-09	37.94	38.38	37.31	38.27	539,700	38.27
18-Sep-09	37.11	38.85	37.11	38.32	758,500	38.32
17-Sep-09	39.24	39.27	37.05	37.53	523,900	37.53
16-Sep-09	38.07	39.09	37.73	39.03	560,400	39.03
15-Sep-09	36.86	38.40	36.66	37.61	1,145,500	37.61
14-Sep-09	36.05	36.68	35.90	36.63	823,600	36.63
11-Sep-09	36.88	37.32	35.73	35.98	716,500	35.98
10-Sep-09	36.00	36.58	35.20	36.58	442,800	36.58
9-Sep-09	35.74	36.61	35.37	36.00	560,400	36.00
8-Sep-09	36.06	36.73	35.55	35.75	473,700	35.75
4-Sep-09	34.53	35.71	34.32	35.57	975,900	35.57
3-Sep-09	35.12	35.54	34.14	34.46	828,600	34.46
2-Sep-09	33.15	35.73	32.48	34.78	1,034,900	34.78
1-Sep-09	35.29	36.36	33.14	33.37	1,053,700	33.37
31-Aug-09	35.22	35.72	34.42	35.43	727,100	35.43
28-Aug-09	35.58	36.06	34.78	35.54	1,037,700	35.54
27-Aug-09	33.09	35.46	33.01	35.02	1,427,700	35.02
26-Aug-09	31.80	33.09	31.40	33.01	747,800	33.01
25-Aug-09	31.04	32.10	30.85	31.80	849,300	31.80
24-Aug-09	31.15	31.15	30.49	30.75	801,500	30.75
21-Aug-09	29.22	30.83	29.14	30.75	884,000	30.75
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions