UFS - Domtar Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201747.3049.1747.3048.4648.461,214,691
Dec 14, 201748.1948.7547.2147.2347.23445,800
Dec 13, 201748.2748.8347.9448.1448.14291,300
Dec 12, 201747.9548.5147.9548.2448.24421,700
Dec 11, 201747.9848.7647.8748.1948.19282,800
Dec 08, 201748.7148.7647.8948.1548.15345,300
Dec 07, 201748.0448.6947.9248.6548.65332,500
Dec 06, 201748.2248.9247.9948.1548.15676,400
Dec 05, 201748.9549.2648.0648.4048.40710,600
Dec 04, 201748.4349.0048.2748.7448.74714,200
Dec 01, 201748.2248.3646.8548.0648.06366,800
Nov 30, 201747.8848.2947.6248.2248.22438,000
Nov 29, 201747.7748.1347.5547.8447.84331,500
Nov 28, 201747.1347.7747.0047.7747.77438,400
Nov 27, 201746.9846.9846.4646.8346.83529,200
Nov 24, 201747.2647.2746.7546.9946.99142,900
Nov 22, 201747.5147.6247.0547.1947.19469,700
Nov 21, 201746.9447.7446.9347.5047.50400,900
Nov 20, 201746.3547.3646.3546.8846.88695,500
Nov 17, 201746.8147.0346.1946.2046.201,159,600
Nov 16, 201746.0947.1146.0947.0147.01680,900
Nov 15, 201744.8746.2344.8745.8745.87704,100
Nov 14, 201745.3445.4544.9745.4345.43432,200
Nov 13, 201745.2745.8545.2745.4645.46499,400
Nov 10, 201745.7245.8745.3345.5945.59598,700
Nov 09, 201745.8845.9645.0545.6445.64536,800
Nov 08, 201745.9946.2145.1346.0446.041,015,000
Nov 07, 201746.5546.6445.8646.0046.00605,400
Nov 06, 201747.2047.2045.9846.4946.49634,300
Nov 03, 201747.4247.9447.0747.2147.21541,500
Nov 02, 201747.4348.0447.0547.4647.46826,000
Nov 01, 201747.7148.0747.3247.3747.37840,900
Oct 31, 201745.8847.5945.8247.3247.321,464,900
Oct 30, 201745.3846.1445.1745.9845.98767,200
Oct 27, 201744.2245.5042.3245.2945.291,227,700
Oct 26, 201744.2344.3443.8444.1944.19987,300
Oct 25, 201744.4144.4243.5944.0544.051,079,000
Oct 24, 201744.1744.5744.0644.4144.41409,600
Oct 23, 201744.4744.4743.8844.1444.14433,100
Oct 20, 201744.6644.6644.1544.3744.37541,000
Oct 19, 201743.8744.2643.8744.2544.25497,200
Oct 18, 201743.9244.2243.8244.1444.14579,800
Oct 17, 201744.0444.1643.7243.8743.87938,400
Oct 16, 201743.7144.1543.7044.0444.04514,700
Oct 13, 201743.8644.2243.7043.9643.96575,400
Oct 12, 201743.4743.7743.1143.6743.67613,300
Oct 11, 201743.3543.8043.0143.3543.35515,800
Oct 10, 201742.8643.3442.7843.3243.32600,000
Oct 09, 201742.5943.0342.2042.7142.71583,400
Oct 06, 201742.7043.2442.1542.2042.20908,000
Oct 05, 201743.2144.2742.3242.8142.811,210,400
Oct 04, 201744.5144.7244.1944.4944.49590,500
Oct 03, 201744.3644.4744.1744.3944.39458,100
Oct 02, 201743.4344.3943.3844.3644.36675,000
Sep 29, 201743.7643.7643.1843.3943.39578,700
Sep 29, 20170.415 Dividend
Sep 28, 201743.4044.1043.1944.0843.67543,900
Sep 27, 201743.0743.3642.6043.3042.89529,600
Sep 26, 201742.6643.0542.4442.8342.43360,400
Sep 25, 201742.8543.0542.3442.5442.14404,400
Sep 22, 201742.7743.3142.2243.0342.62637,100
Sep 21, 201742.8942.9042.4042.4642.06301,500
Sep 20, 201742.8642.9942.7242.9242.52266,000
Sep 19, 201743.0543.2242.5342.7742.37505,800
Sep 18, 201742.5443.0342.4242.9842.58544,900
Sep 15, 201741.8742.6741.8342.5442.14890,300
Sep 14, 201741.9642.1541.7041.7841.39462,900
Sep 13, 201741.9742.1841.5242.0941.69860,900
Sep 12, 201741.4242.1341.2942.0141.61692,000
Sep 11, 201740.9741.6340.8541.2840.89831,900
Sep 08, 201739.9840.8039.5640.7140.33614,000
Sep 07, 201740.1240.5439.9539.9939.61509,300
Sep 06, 201739.7439.7539.3039.7239.35484,800
Sep 05, 201740.3040.5039.1839.4939.12735,300
Sep 01, 201740.6240.7440.3440.3639.98484,900
Aug 31, 201740.2440.5440.1340.4440.06534,700
Aug 30, 201740.2840.3740.0340.0639.68830,800
Aug 29, 201740.0040.4939.8140.3840.00958,500
Aug 28, 201739.9940.4239.7940.4140.031,146,100
Aug 25, 201739.4139.8639.1539.8239.45381,200
Aug 24, 201739.3839.5239.1539.2638.89339,700
Aug 23, 201739.1339.4638.9239.2438.87702,400
Aug 22, 201739.7739.8739.1039.1538.78493,700
Aug 21, 201739.5940.3339.5239.6339.26950,700
Aug 18, 201739.7939.8639.2039.7239.35525,500
Aug 17, 201739.6040.9839.2939.8639.48900,700
Aug 16, 201739.2139.9239.2139.7839.41613,600
Aug 15, 201738.8639.2738.6039.2538.88664,100
Aug 14, 201738.3138.8238.1938.5738.21344,300
Aug 11, 201737.5838.3037.3538.1037.74510,300
Aug 10, 201737.8638.2237.7137.7737.41393,900
Aug 09, 201738.1538.6337.8638.0437.68390,700
Aug 08, 201738.6139.1038.2938.3537.99376,100
Aug 07, 201738.5039.1238.3138.6838.32447,300
Aug 04, 201737.9538.4837.7638.3938.03520,400
Aug 03, 201738.0938.4637.6837.7937.43451,200
Aug 02, 201738.2838.3837.7838.0637.70353,400
Aug 01, 201739.1439.1438.1638.2737.91460,700
Jul 31, 201739.2639.8838.9639.0638.69705,800
Jul 28, 201739.2840.3737.8039.3338.96897,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...