UFS.TO - Domtar Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201954.2954.3954.1254.2054.203,702
Jul 18, 201952.6654.0552.6653.8853.8834,000
Jul 17, 201954.5754.5952.7652.8352.8348,700
Jul 16, 201953.9955.4953.9954.6554.6542,900
Jul 15, 201954.3354.3353.1554.0454.0428,800
Jul 12, 201954.3454.6453.9554.1854.1830,600
Jul 11, 201954.8354.8354.0054.5954.5956,500
Jul 10, 201955.3056.0555.0155.1155.1134,300
Jul 09, 201955.7855.8854.7855.3655.36116,700
Jul 08, 201955.8156.2555.6756.0356.0343,900
Jul 05, 201956.3256.3255.5056.0356.0334,000
Jul 04, 201956.0956.2855.9555.9555.955,900
Jul 03, 201955.3257.0055.3156.1856.1856,000
Jul 02, 201955.7557.7555.7557.1557.1526,800
Jul 02, 20190.455 Dividend
Jun 28, 201957.5157.8457.3357.5357.0717,200
Jun 27, 201957.1457.6757.1257.5757.1113,200
Jun 26, 201957.2157.7456.7756.9756.5216,800
Jun 25, 201956.9157.2956.7656.7756.3214,500
Jun 24, 201957.9058.0156.6556.6656.2144,200
Jun 21, 201957.6858.3557.4557.9257.4620,300
Jun 20, 201958.2158.3657.5857.7757.3123,700
Jun 19, 201957.9558.7557.9158.3557.8932,700
Jun 18, 201958.3558.7757.8857.9357.4724,300
Jun 17, 201958.6358.6357.1957.9157.4542,600
Jun 14, 201958.9458.9457.9158.3757.9133,000
Jun 13, 201958.8758.9957.8258.9958.5237,400
Jun 12, 201957.5758.7757.1658.7758.3139,300
Jun 11, 201958.0458.2657.1257.3256.8740,400
Jun 10, 201959.0659.2057.3857.8057.3432,500
Jun 07, 201958.3159.0158.0058.5958.1334,900
Jun 06, 201958.0758.7757.9058.5058.0441,000
Jun 05, 201957.9658.3157.1258.1857.7224,800
Jun 04, 201957.1058.1356.9458.1357.6783,800
Jun 03, 201956.8657.2856.1556.3455.8945,500
May 31, 201956.1457.2456.0056.7956.3458,200
May 30, 201956.8457.4256.2556.4856.0322,100
May 29, 201956.6357.0956.1956.8956.4422,400
May 28, 201958.4558.4556.6956.8356.3831,300
May 27, 201957.2057.8356.5056.5056.056,700
May 24, 201957.2457.5656.6057.2256.7725,100
May 23, 201957.6557.6556.7756.8956.4430,000
May 22, 201958.8658.9457.7957.8457.3825,400
May 21, 201958.2859.1757.8558.9058.4332,300
May 17, 201959.9560.1059.0959.2858.8145,000
May 16, 201960.9061.0559.9860.1559.6741,100
May 15, 201960.9461.0460.3160.7160.2323,100
May 14, 201961.2461.5660.0861.3460.8539,700
May 13, 201961.7661.7659.8060.4659.9836,200
May 10, 201962.3962.6861.2462.4461.9577,600
May 09, 201961.5363.5661.5362.7562.2549,800
May 08, 201962.6262.9661.9361.9861.4928,100
May 07, 201962.9063.7962.6263.0962.5942,100
May 06, 201963.0363.5262.4863.3162.8127,000
May 03, 201961.6563.2861.6563.2562.7561,900
May 02, 201961.7862.1060.4660.7560.2759,200
May 01, 201964.9165.0561.2361.3060.8275,100
Apr 30, 201966.6266.6264.8765.5765.0533,400
Apr 29, 201965.8465.8464.9065.3964.8723,300
Apr 26, 201965.3066.4365.3066.0665.5426,200
Apr 25, 201964.3165.6464.2165.3064.7841,000
Apr 24, 201965.5065.5964.6964.6964.1821,100
Apr 23, 201963.3165.4463.3165.3764.8527,100
Apr 22, 201964.4164.8163.2263.4762.9722,200
Apr 18, 201963.8164.4663.8164.2363.7230,400
Apr 17, 201964.1464.7763.7363.7963.2922,500
Apr 16, 201965.0965.0963.4864.8564.3438,300
Apr 15, 201965.8465.9465.2465.4964.9722,300
Apr 12, 201966.2166.7865.7265.9165.3920,100
Apr 11, 201965.7566.6065.7565.9365.4128,700
Apr 10, 201965.8365.8864.5665.4964.9736,300
Apr 09, 201965.5466.2365.0065.2464.7244,600
Apr 08, 201965.9566.3465.6666.0165.4926,100
Apr 05, 201967.1267.1666.2666.4565.9225,100
Apr 04, 201966.1867.0665.9366.4365.9029,400
Apr 03, 201966.9167.2065.9266.5966.0634,200
Apr 02, 201967.3567.3566.1266.4765.9435,300
Apr 01, 201966.3267.3366.1367.3166.7834,400
Apr 01, 20190.435 Dividend
Mar 29, 201966.6766.6765.8366.3165.3534,200
Mar 28, 201966.1666.4865.2066.2765.3134,300
Mar 27, 201966.5966.9665.4965.7264.7735,400
Mar 26, 201965.7566.3065.4166.1865.2345,100
Mar 25, 201965.0265.3864.2164.9063.9637,100
Mar 22, 201966.5366.5364.9865.1564.2148,900
Mar 21, 201965.2566.9065.2566.8465.8836,500
Mar 20, 201966.0366.0364.6564.9363.9949,000
Mar 19, 201966.3367.0065.8766.1465.1944,100
Mar 18, 201966.1866.6765.9466.4765.5124,700
Mar 15, 201966.9267.1265.4565.8964.9444,400
Mar 14, 201966.8267.1266.1566.6465.6827,900
Mar 13, 201967.4567.7166.6766.8865.9232,900
Mar 12, 201967.5167.8167.2167.2766.3031,600
Mar 11, 201966.9768.5966.9767.6966.7137,600
Mar 08, 201966.5667.1466.5666.9365.9735,800
Mar 07, 201967.8967.9266.5567.3866.4157,600
Mar 06, 201968.3568.7667.9468.1567.1744,700
Mar 05, 201967.8768.5467.7068.2067.2225,100
Mar 04, 201968.5968.6767.0267.7766.7942,000
Mar 01, 201968.1268.5167.8168.1767.1944,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...