UFS - Domtar Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201943.4343.9043.2143.2643.26471,215
Jun 17, 201943.4643.5542.6343.1343.13538,600
Jun 14, 201943.8644.1043.2443.5143.51431,500
Jun 13, 201944.1744.5843.3744.2344.23532,900
Jun 12, 201943.0044.1343.0044.0544.05482,200
Jun 11, 201943.6344.0643.0143.1043.10656,400
Jun 10, 201944.3544.7643.2143.6143.61384,300
Jun 07, 201943.9744.4143.5644.1544.15398,100
Jun 06, 201943.2844.0143.2543.8243.82750,900
Jun 05, 201943.4543.4542.6543.3943.39470,200
Jun 04, 201942.4743.3842.3743.3743.37718,300
Jun 03, 201941.9042.5441.7141.9741.97641,100
May 31, 201941.5442.3341.3242.0542.051,492,900
May 30, 201942.1242.5641.6341.8741.87275,400
May 29, 201941.6942.3241.5442.0742.07396,900
May 28, 201942.6142.7242.0442.1042.10577,200
May 24, 201942.5242.8242.0042.6442.64308,100
May 23, 201942.5142.9042.0542.3342.33505,600
May 22, 201943.7744.0143.0343.0543.05346,100
May 21, 201943.1644.1143.0343.9843.98437,200
May 20, 201943.4743.6042.9043.0443.04643,500
May 17, 201944.1544.6943.8944.0344.03501,800
May 16, 201945.4345.5744.5444.6644.66795,900
May 15, 201945.1945.4644.7645.1345.13613,700
May 14, 201944.9045.7344.5845.5845.58516,500
May 13, 201945.8045.8044.3744.8244.82509,000
May 10, 201946.3446.7445.6546.5046.50601,200
May 09, 201945.9347.1845.6346.6146.61568,000
May 08, 201946.4446.8345.9245.9745.97503,300
May 07, 201946.6047.3846.4346.8546.85826,700
May 06, 201946.2547.2946.2547.1447.14599,200
May 03, 201946.4047.1546.0647.0947.091,085,300
May 02, 201945.7446.1044.8845.1345.13772,000
May 01, 201948.3148.7345.5345.5945.591,200,900
Apr 30, 201949.4749.4748.1748.9048.90785,600
Apr 29, 201948.6448.8148.1748.6548.65393,600
Apr 26, 201948.6849.3848.6649.0649.06349,900
Apr 25, 201948.0248.7547.5448.4848.48627,700
Apr 24, 201948.4348.6247.9547.9647.96310,700
Apr 23, 201947.7848.7647.4648.6348.63515,200
Apr 22, 201948.1548.4847.3447.5647.56495,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...