U.S. Markets closed

Domtar Corporation (UFS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.03+0.57 (+1.34%)
At close: 4:02PM EDT
People also watch
GLTCLWPKGKSSWM
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201742.7743.3142.2243.0343.03637,100
Sep 21, 201742.8942.9042.4042.4642.46301,500
Sep 20, 201742.8642.9942.7242.9242.92266,000
Sep 19, 201743.0543.2242.5342.7742.77505,800
Sep 18, 201742.5443.0342.4242.9842.98544,900
Sep 15, 201741.8742.6741.8342.5442.54890,300
Sep 14, 201741.9642.1541.7041.7841.78462,900
Sep 13, 201741.9742.1841.5242.0942.09860,900
Sep 12, 201741.4242.1341.2942.0142.01692,000
Sep 11, 201740.9741.6340.8541.2841.28831,900
Sep 08, 201739.9840.8039.5640.7140.71614,000
Sep 07, 201740.1240.5439.9539.9939.99509,300
Sep 06, 201739.7439.7539.3039.7239.72484,800
Sep 05, 201740.3040.5039.1839.4939.49735,300
Sep 01, 201740.6240.7440.3440.3640.36484,900
Aug 31, 201740.2440.5440.1340.4440.44534,700
Aug 30, 201740.2840.3740.0340.0640.06830,800
Aug 29, 201740.0040.4939.8140.3840.38958,500
Aug 28, 201739.9940.4239.7940.4140.411,146,100
Aug 25, 201739.4139.8639.1539.8239.82381,200
Aug 24, 201739.3839.5239.1539.2639.26339,700
Aug 23, 201739.1339.4638.9239.2439.24702,400
Aug 22, 201739.7739.8739.1039.1539.15493,700
Aug 21, 201739.5940.3339.5239.6339.63950,700
Aug 18, 201739.7939.8639.2039.7239.72525,500
Aug 17, 201739.6040.9839.2939.8639.86900,700
Aug 16, 201739.2139.9239.2139.7839.78613,600
Aug 15, 201738.8639.2738.6039.2539.25664,100
Aug 14, 201738.3138.8238.1938.5738.57344,300
Aug 11, 201737.5838.3037.3538.1038.10510,300
Aug 10, 201737.8638.2237.7137.7737.77393,900
Aug 09, 201738.1538.6337.8638.0438.04390,700
Aug 08, 201738.6139.1038.2938.3538.35376,100
Aug 07, 201738.5039.1238.3138.6838.68447,300
Aug 04, 201737.9538.4837.7638.3938.39520,400
Aug 03, 201738.0938.4637.6837.7937.79451,200
Aug 02, 201738.2838.3837.7838.0638.06353,400
Aug 01, 201739.1439.1438.1638.2738.27460,700
Jul 31, 201739.2639.8838.9639.0639.06705,800
Jul 28, 201739.2840.3737.8039.3339.33897,000
Jul 27, 201738.6638.8638.2238.4938.49534,400
Jul 26, 201739.4239.4238.3038.4338.43337,500
Jul 25, 201739.2539.7139.0839.2939.29432,600
Jul 24, 201739.0439.0838.6939.0239.02514,000
Jul 21, 201739.3639.3638.6938.9838.98433,000
Jul 20, 201739.4739.6339.0339.2239.22741,000
Jul 19, 201738.9539.4938.9339.4139.41306,300
Jul 18, 201739.3939.4838.7938.9338.93438,300
Jul 17, 201738.9939.7438.7339.6839.68555,300
Jul 14, 201738.6439.1638.6439.0739.07442,500
Jul 13, 201738.0338.7137.8338.6538.65497,800
Jul 12, 201738.3138.5537.7137.9237.92367,700
Jul 11, 201737.9838.3737.8438.1338.13577,100
Jul 10, 201736.5538.1736.5537.9737.97503,800
Jul 07, 201736.8136.9236.4236.7136.71399,300
Jul 06, 201737.6237.6536.6536.6936.69737,900
Jul 05, 201738.5638.6838.1238.3538.35544,300
Jul 03, 201738.4338.9038.4138.6738.67159,800
Jun 30, 201739.0939.0938.1238.4238.42450,300
Jun 29, 201739.1239.9538.5838.9638.96809,300
Jun 29, 20170.415 Dividend
Jun 28, 201737.6739.8837.6739.7739.351,284,700
Jun 27, 201737.7737.9537.0937.1136.72550,700
Jun 26, 201736.9537.8636.8237.6037.21548,100
Jun 23, 201736.8336.9936.5536.8736.49528,200
Jun 22, 201736.7537.3136.6036.8336.45352,500
Jun 21, 201737.0037.0736.2936.5136.13371,500
Jun 20, 201737.0737.0736.5836.8736.49793,900
Jun 19, 201737.2137.4236.9537.2536.86289,700
Jun 16, 201736.8537.1236.5836.9936.60750,000
Jun 15, 201736.6937.1036.5136.9436.55436,500
Jun 14, 201737.4537.4536.5836.9236.53392,500
Jun 13, 201737.0537.5036.8037.3636.97438,700
Jun 12, 201736.9437.6236.9436.9936.60458,100
Jun 09, 201736.5436.9836.3336.9436.55602,100
Jun 08, 201736.3136.6736.0236.5036.12386,900
Jun 07, 201736.6636.8536.3036.3335.95409,400
Jun 06, 201736.9536.9536.2636.7636.38384,900
Jun 05, 201737.8137.9836.9737.0736.68358,700
Jun 02, 201737.5937.6837.0237.4037.01387,400
Jun 01, 201736.4937.6536.3837.4937.10862,900
May 31, 201736.6036.6035.7236.3836.001,473,200
May 30, 201736.4036.5936.0136.3936.01572,200
May 26, 201736.3536.3836.0236.3235.94368,300
May 25, 201736.6136.8935.9936.3435.96654,400
May 24, 201736.8136.9636.3836.4836.10512,100
May 23, 201736.9136.9536.1836.7336.35393,000
May 22, 201736.8537.0936.5836.6636.28577,300
May 19, 201736.9737.4636.6936.7236.34763,500
May 18, 201737.2937.2936.7836.8836.50506,600
May 17, 201738.1438.1437.3537.3636.97320,000
May 16, 201738.1438.3637.8738.1437.74328,000
May 15, 201737.8038.1037.6838.0737.67284,500
May 12, 201737.9638.0437.5137.5937.20309,300
May 11, 201738.2038.2737.5038.0237.62427,400
May 10, 201738.1838.4337.9738.2837.88234,100
May 09, 201737.8938.3137.6838.1337.73454,500
May 08, 201737.8738.1537.5737.8237.43365,500
May 05, 201737.7837.8537.3437.8037.41586,400
May 04, 201738.1138.2037.3237.6037.21731,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...