UFS - Domtar Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201947.9248.1847.6748.0548.05331,300
Apr 17, 201948.5948.9647.7447.8147.81583,900
Apr 16, 201948.4448.7047.5248.5648.56613,400
Apr 15, 201949.6149.9248.7348.9748.97348,100
Apr 12, 201949.5950.1049.2549.4749.47321,200
Apr 11, 201949.3149.8549.1949.3349.33370,600
Apr 10, 201949.2649.4748.3949.1249.12704,900
Apr 09, 201949.2649.7748.7649.0049.00604,000
Apr 08, 201949.6649.8249.2549.5949.59810,400
Apr 05, 201950.0050.1549.4849.6649.66407,300
Apr 04, 201949.8650.2249.3749.7149.71655,300
Apr 03, 201950.3250.4349.4549.9449.94711,500
Apr 02, 201950.6050.7149.4449.8349.83621,500
Apr 01, 201949.5250.5949.5250.5650.56503,700
Apr 01, 20190.435 Dividend
Mar 29, 201949.8549.8549.2849.6549.22697,500
Mar 28, 201949.1249.5648.4949.2848.85517,600
Mar 27, 201949.4949.9848.7349.0248.59359,400
Mar 26, 201949.0449.5548.8749.4349.00753,300
Mar 25, 201948.5148.7947.7748.4548.03487,400
Mar 22, 201949.7349.7348.4448.4948.07437,300
Mar 21, 201948.7350.0248.7349.9749.53470,800
Mar 20, 201949.7049.7048.4548.8448.41678,800
Mar 19, 201949.9050.5549.4649.6949.25442,900
Mar 18, 201949.4649.9949.4349.8349.39377,300
Mar 15, 201950.1150.2849.0649.3448.911,308,700
Mar 14, 201950.1750.4549.6149.9949.55479,200
Mar 13, 201950.6050.8550.1350.3249.88945,800
Mar 12, 201950.4650.7350.2950.3749.93598,900
Mar 11, 201950.2351.1450.2350.5150.07545,900
Mar 08, 201949.6550.0449.5649.9149.47612,600
Mar 07, 201950.5050.6449.5450.0449.601,204,900
Mar 06, 201951.1051.3650.7150.7150.27524,800
Mar 05, 201950.8251.3750.6851.0350.58479,000
Mar 04, 201951.3251.6550.2650.9150.46658,500
Mar 01, 201951.2951.6451.1351.2850.831,037,000
Feb 28, 201951.7451.8650.7650.9150.46868,000
Feb 27, 201952.0552.2951.5251.9351.48682,900
Feb 26, 201952.2152.6851.9151.9451.48614,300
Feb 25, 201952.9753.1152.1452.1951.731,080,200
Feb 22, 201953.5453.6852.3752.6952.23694,100
Feb 21, 201953.2553.8952.9153.4452.97511,700
Feb 20, 201952.2553.6852.2153.5753.10875,600
Feb 19, 201951.6452.5551.4452.3651.90608,400
Feb 15, 201951.6152.3051.5651.8151.36511,100
Feb 14, 201951.2051.9151.0851.2750.82711,200
Feb 13, 201952.0052.2551.2851.5051.05674,900
Feb 12, 201950.6151.8650.6051.6751.221,090,700
Feb 11, 201950.0750.5849.6750.3549.91853,800
Feb 08, 201949.7450.2849.1849.6549.22629,200
Feb 07, 201949.8150.4149.2949.9949.551,366,000
Feb 06, 201949.4550.1649.0649.7949.351,009,200
Feb 05, 201947.7650.1146.9850.0949.651,789,900
Feb 04, 201946.8946.8946.0346.5246.11826,700
Feb 01, 201947.0047.1645.9046.5246.11638,000
Jan 31, 201946.2047.0245.9246.9046.49919,600
Jan 30, 201946.4246.6245.7746.3045.89632,100
Jan 29, 201944.7746.0544.4645.9545.551,334,900
Jan 28, 201944.9044.9444.1244.5444.15803,100
Jan 25, 201945.0345.7745.0345.3444.94309,800
Jan 24, 201944.4745.0444.2144.7444.35579,300
Jan 23, 201945.2545.5144.5244.5644.17510,000
Jan 22, 201944.9945.2744.3245.0644.67713,800
Jan 18, 201944.8845.5744.7345.3944.99527,300
Jan 17, 201943.4844.9343.4844.6244.23664,600
Jan 16, 201943.6444.3343.4743.9143.53695,000
Jan 15, 201943.2744.0442.6143.4643.081,053,700
Jan 14, 201943.0643.8342.7143.6543.27979,900
Jan 11, 201942.0044.2141.8443.3542.972,611,900
Jan 10, 201937.5241.9937.3441.9641.592,715,000
Jan 09, 201937.0837.6736.5837.4437.111,019,100
Jan 08, 201936.4937.1736.4037.1136.78695,500
Jan 07, 201936.4036.7335.9536.1235.80988,100
Jan 04, 201935.4136.4935.3736.2435.92681,600
Jan 03, 201934.7835.2534.1034.8534.54696,400
Jan 02, 201934.3834.9933.8134.9234.61572,900
Dec 31, 201834.8335.1334.3035.1334.82753,800
Dec 31, 20180.435 Dividend
Dec 28, 201835.7636.0334.7134.9334.19634,500
Dec 27, 201835.4235.8234.6835.7935.03701,400
Dec 26, 201834.9636.0734.5736.0735.31952,100
Dec 24, 201834.8535.2534.2134.7934.06515,700
Dec 21, 201835.6935.9434.7034.8634.121,315,400
Dec 20, 201836.3136.7035.1435.7835.02775,300
Dec 19, 201837.4337.7936.4336.5435.771,022,800
Dec 18, 201837.3338.0537.3237.6936.89775,600
Dec 17, 201838.3138.5236.9537.1236.34863,800
Dec 14, 201838.3339.1038.2538.6537.83825,100
Dec 13, 201839.7140.0838.4938.5137.70886,100
Dec 12, 201839.9840.7639.7739.8238.981,002,400
Dec 11, 201840.5940.7439.3439.4938.66916,300
Dec 10, 201840.7340.8639.4639.9839.14827,800
Dec 07, 201841.7542.1540.7140.8439.98658,600
Dec 06, 201841.9642.0941.1441.9141.03802,800
Dec 04, 201844.1044.1942.0342.6541.751,306,300
Dec 03, 201844.4444.7743.3544.1943.26646,100
Nov 30, 201843.3743.7842.9243.5842.66587,400
Nov 29, 201843.5244.1043.2343.4442.52693,700
Nov 28, 201843.4143.6842.4543.5342.61651,200
Nov 27, 201843.8844.0642.9143.2242.31783,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...