UFS - Domtar Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201933.0233.2231.8931.9331.93758,500
Aug 22, 201933.4533.7133.1833.2633.26584,700
Aug 21, 201933.4633.9133.2733.4733.47659,500
Aug 20, 201933.8733.8733.2033.2333.23750,000
Aug 19, 201934.2934.2933.1733.9133.91734,300
Aug 16, 201933.4233.7733.1733.5433.54882,800
Aug 15, 201934.0034.1733.2233.2433.24628,400
Aug 14, 201934.6634.8533.7333.9233.92760,100
Aug 13, 201934.8436.1534.5535.2435.24692,200
Aug 12, 201935.2735.3134.7834.9134.91583,500
Aug 09, 201936.6036.6735.1935.4635.46866,900
Aug 08, 201936.2537.0236.0936.9036.90756,800
Aug 07, 201935.5436.0835.1835.9335.93787,700
Aug 06, 201936.0036.2635.3235.9435.941,022,700
Aug 05, 201935.2636.8535.2536.1636.16975,200
Aug 02, 201937.2637.3035.8935.9935.991,143,100
Aug 01, 201940.2540.5537.3037.6737.672,292,300
Jul 31, 201942.8643.0142.2542.4542.45788,400
Jul 30, 201941.8342.9841.6142.7442.74568,400
Jul 29, 201942.3142.4341.6341.9841.98463,800
Jul 26, 201942.4342.7942.1042.4342.43337,800
Jul 25, 201942.4842.6241.8942.2742.27491,800
Jul 24, 201941.4342.7641.4342.5542.55633,700
Jul 23, 201941.1141.8741.0141.7341.73398,900
Jul 22, 201941.2241.3840.8540.8640.86431,800
Jul 19, 201941.4041.6041.1541.2141.21487,200
Jul 18, 201940.3341.4340.2241.2841.28609,100
Jul 17, 201941.7541.8240.4240.4540.45859,700
Jul 16, 201941.2542.6241.2041.8041.801,074,200
Jul 15, 201941.5741.7540.7541.3141.31620,900
Jul 12, 201941.5841.8741.3141.5441.54576,900
Jul 11, 201942.1242.1241.2841.7741.77667,100
Jul 10, 201942.4342.7042.0742.1742.17588,400
Jul 09, 201942.6342.6341.7442.1442.14777,200
Jul 08, 201942.8143.0742.5142.7542.75590,400
Jul 05, 201943.2643.2642.2942.8442.84524,200
Jul 03, 201942.0043.6442.0043.5343.53516,800
Jul 02, 201943.7644.0143.4243.6643.66706,100
Jul 01, 201944.3944.6843.7244.3444.34631,700
Jul 01, 20190.455 Dividend
Jun 28, 201943.9544.7143.9544.5344.07669,500
Jun 27, 201943.4944.0343.3744.0343.58318,400
Jun 26, 201943.2943.9643.2543.3542.91422,300
Jun 25, 201943.1543.5543.0443.1542.71380,300
Jun 24, 201943.9344.0042.9642.9842.54497,100
Jun 21, 201943.7944.1443.4643.8543.40683,000
Jun 20, 201944.3344.5543.6243.8843.43539,400
Jun 19, 201943.3344.1743.2543.9743.52503,600
Jun 18, 201943.4343.9043.2143.2642.82495,900
Jun 17, 201943.4643.5542.6343.1342.69538,600
Jun 14, 201943.8644.1043.2443.5143.07431,500
Jun 13, 201944.1744.5843.3744.2343.78532,900
Jun 12, 201943.0044.1343.0044.0543.60482,200
Jun 11, 201943.6344.0643.0143.1042.66656,400
Jun 10, 201944.3544.7643.2143.6143.16384,300
Jun 07, 201943.9744.4143.5644.1543.70398,100
Jun 06, 201943.2844.0143.2543.8243.37750,900
Jun 05, 201943.4543.4542.6543.3942.95470,200
Jun 04, 201942.4743.3842.3743.3742.93718,300
Jun 03, 201941.9042.5441.7141.9741.54641,100
May 31, 201941.5442.3341.3242.0541.621,492,900
May 30, 201942.1242.5641.6341.8741.44275,400
May 29, 201941.6942.3241.5442.0741.64396,900
May 28, 201942.6142.7242.0442.1041.67577,200
May 24, 201942.5242.8242.0042.6442.20308,100
May 23, 201942.5142.9042.0542.3341.90505,600
May 22, 201943.7744.0143.0343.0542.61346,100
May 21, 201943.1644.1143.0343.9843.53437,200
May 20, 201943.4743.6042.9043.0442.60643,500
May 17, 201944.1544.6943.8944.0343.58501,800
May 16, 201945.4345.5744.5444.6644.20795,900
May 15, 201945.1945.4644.7645.1344.67613,700
May 14, 201944.9045.7344.5845.5845.11516,500
May 13, 201945.8045.8044.3744.8244.36509,000
May 10, 201946.3446.7445.6546.5046.02601,200
May 09, 201945.9347.1845.6346.6146.13568,000
May 08, 201946.4446.8345.9245.9745.50503,300
May 07, 201946.6047.3846.4346.8546.37826,700
May 06, 201946.2547.2946.2547.1446.66599,200
May 03, 201946.4047.1546.0647.0946.611,085,300
May 02, 201945.7446.1044.8845.1344.67772,000
May 01, 201948.3148.7345.5345.5945.121,200,900
Apr 30, 201949.4749.4748.1748.9048.40785,600
Apr 29, 201948.6448.8148.1748.6548.15393,600
Apr 26, 201948.6849.3848.6649.0648.56349,900
Apr 25, 201948.0248.7547.5448.4847.98627,700
Apr 24, 201948.4348.6247.9547.9647.47310,700
Apr 23, 201947.7848.7647.4648.6348.13515,200
Apr 22, 201948.1548.4847.3447.5647.07495,100
Apr 18, 201947.9248.1847.6748.0547.56331,300
Apr 17, 201948.5948.9647.7447.8147.32583,900
Apr 16, 201948.4448.7047.5248.5648.06613,400
Apr 15, 201949.6149.9248.7348.9748.47348,100
Apr 12, 201949.5950.1049.2549.4748.96321,200
Apr 11, 201949.3149.8549.1949.3348.83370,600
Apr 10, 201949.2649.4748.3949.1248.62704,900
Apr 09, 201949.2649.7748.7649.0048.50604,000
Apr 08, 201949.6649.8249.2549.5949.08810,400
Apr 05, 201950.0050.1549.4849.6649.15407,300
Apr 04, 201949.8650.2249.3749.7149.20655,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...