UFS.TO - Domtar Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201957.6557.6556.7756.8956.8925,895
May 22, 201958.8658.9457.7957.8457.8425,400
May 21, 201958.2859.1757.8558.9058.9032,300
May 17, 201959.9560.1059.0959.2859.2845,000
May 16, 201960.9061.0559.9860.1560.1541,100
May 15, 201960.9461.0460.3160.7160.7123,100
May 14, 201961.2461.5660.0861.3461.3439,700
May 13, 201961.7661.7659.8060.4660.4636,200
May 10, 201962.3962.6861.2462.4462.4477,600
May 09, 201961.5363.5661.5362.7562.7549,800
May 08, 201962.6262.9661.9361.9861.9828,100
May 07, 201962.9063.7962.6263.0963.0942,100
May 06, 201963.0363.5262.4863.3163.3127,000
May 03, 201961.6563.2861.6563.2563.2561,900
May 02, 201961.7862.1060.4660.7560.7559,200
May 01, 201964.9165.0561.2361.3061.3075,100
Apr 30, 201966.6266.6264.8765.5765.5733,400
Apr 29, 201965.8465.8464.9065.3965.3923,300
Apr 26, 201965.3066.4365.3066.0666.0626,200
Apr 25, 201964.3165.6464.2165.3065.3041,000
Apr 24, 201965.5065.5964.6964.6964.6921,100
Apr 23, 201963.3165.4463.3165.3765.3727,100
Apr 22, 201964.4164.8163.2263.4763.4722,200
Apr 18, 201963.8164.4663.8164.2364.2330,400
Apr 17, 201964.1464.7763.7363.7963.7922,500
Apr 16, 201965.0965.0963.4864.8564.8538,300
Apr 15, 201965.8465.9465.2465.4965.4922,300
Apr 12, 201966.2166.7865.7265.9165.9120,100
Apr 11, 201965.7566.6065.7565.9365.9328,700
Apr 10, 201965.8365.8864.5665.4965.4936,300
Apr 09, 201965.5466.2365.0065.2465.2444,600
Apr 08, 201965.9566.3465.6666.0166.0126,100
Apr 05, 201967.1267.1666.2666.4566.4525,100
Apr 04, 201966.1867.0665.9366.4366.4329,400
Apr 03, 201966.9167.2065.9266.5966.5934,200
Apr 02, 201967.3567.3566.1266.4766.4735,300
Apr 01, 201966.3267.3366.1367.3167.3134,400
Apr 01, 20190.435 Dividend
Mar 29, 201966.6766.6765.8366.3165.8834,200
Mar 28, 201966.1666.4865.2066.2765.8434,300
Mar 27, 201966.5966.9665.4965.7265.2935,400
Mar 26, 201965.7566.3065.4166.1865.7545,100
Mar 25, 201965.0265.3864.2164.9064.4737,100
Mar 22, 201966.5366.5364.9865.1564.7248,900
Mar 21, 201965.2566.9065.2566.8466.4036,500
Mar 20, 201966.0366.0364.6564.9364.5049,000
Mar 19, 201966.3367.0065.8766.1465.7144,100
Mar 18, 201966.1866.6765.9466.4766.0324,700
Mar 15, 201966.9267.1265.4565.8965.4644,400
Mar 14, 201966.8267.1266.1566.6466.2027,900
Mar 13, 201967.4567.7166.6766.8866.4432,900
Mar 12, 201967.5167.8167.2167.2766.8331,600
Mar 11, 201966.9768.5966.9767.6967.2537,600
Mar 08, 201966.5667.1466.5666.9366.4935,800
Mar 07, 201967.8967.9266.5567.3866.9457,600
Mar 06, 201968.3568.7667.9468.1567.7044,700
Mar 05, 201967.8768.5467.7068.2067.7525,100
Mar 04, 201968.5968.6767.0267.7767.3342,000
Mar 01, 201968.1268.5167.8168.1767.7244,200
Feb 28, 201968.3168.3866.7767.0066.5655,200
Feb 27, 201968.4668.5067.7868.2967.8460,500
Feb 26, 201969.4269.5568.3768.3867.9387,200
Feb 25, 201969.2969.9168.7868.8468.3965,400
Feb 22, 201970.3070.7668.8269.2968.8468,300
Feb 21, 201970.1370.8869.7870.6070.1457,800
Feb 20, 201969.1270.6168.9070.5770.1195,900
Feb 19, 201968.3069.4168.3069.1868.7361,300
Feb 15, 201968.7169.4168.4268.6168.1661,000
Feb 14, 201968.3769.1468.0168.1667.7163,900
Feb 13, 201968.5168.9667.9268.2967.8456,500
Feb 12, 201967.3768.6667.1868.4968.0442,400
Feb 11, 201966.1367.2666.1366.9766.5330,400
Feb 08, 201966.0266.4365.2765.9165.4837,000
Feb 07, 201965.6766.8465.5866.4766.0374,400
Feb 06, 201965.1266.0864.8566.0465.6162,200
Feb 05, 201962.9965.7562.3665.7565.32125,100
Feb 04, 201961.0061.1960.4761.0060.6055,300
Feb 01, 201961.6761.6760.1460.9460.5448,800
Jan 31, 201960.8961.7360.2961.6861.2858,700
Jan 30, 201960.9061.2960.4660.8960.4952,600
Jan 29, 201959.2161.1559.0561.0560.6573,000
Jan 28, 201959.6559.6558.7259.0158.6250,900
Jan 25, 201960.1060.6559.9259.9559.5633,800
Jan 24, 201959.3960.0559.3959.7759.3832,100
Jan 23, 201959.7660.7159.4359.4559.0635,100
Jan 22, 201959.9860.1759.1860.1259.7356,900
Jan 21, 201959.0961.0459.0959.9859.599,900
Jan 18, 201959.7460.4659.4960.2259.8245,200
Jan 17, 201957.8159.5357.8159.2258.8359,300
Jan 16, 201957.9258.6957.6258.2157.8371,200
Jan 15, 201957.6758.4656.4357.6757.2983,000
Jan 14, 201957.2258.1456.6157.9857.6064,300
Jan 11, 201955.0558.6155.0557.6057.22168,200
Jan 10, 201949.3055.5749.3055.5455.18248,300
Jan 09, 201949.2449.7648.4649.4549.1378,500
Jan 08, 201948.4849.3748.4049.2448.9254,300
Jan 07, 201948.5048.8148.0448.0547.7382,000
Jan 04, 201947.4648.8547.4648.5048.1862,900
Jan 03, 201947.1047.5146.2346.9546.6467,000
Jan 02, 201947.1447.5346.1447.3747.0666,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...