DOMTAR Historical Stock Price

Below is the stock price history for Domtar UFS. Data is recorded each day for the historical open, high, low, close and volume. The Domtar stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Domtar Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 46.87 47.02 46.49 46.90 28,845
2018-06-21 46.57 46.59 46.09 46.39 15,518
2018-06-20 47.90 47.90 46.81 46.81 32,097
2018-06-19 48.04 48.26 47.65 47.71 31,088
2018-06-18 47.12 47.93 47.12 47.83 25,581
2018-06-15 47.60 47.60 46.62 47.26 44,639
2018-06-14 48.20 48.36 47.62 47.69 48,582
2018-06-13 49.37 49.37 48.05 48.24 54,738
2018-06-12 49.22 49.24 48.85 48.92 34,559
2018-06-11 49.11 49.94 49.11 49.195 94,739
2018-06-08 48.59 49.06 48.57 49.06 87,084
2018-06-07 48.74 48.75 48.57 48.64 57,802
2018-06-06 48.66 48.78 48.52 48.69 52,961
2018-06-05 48.62 48.77 48.34 48.40 24,351
2018-06-04 48.36 48.58 48.05 48.55 20,636
2018-06-01 48.48 48.61 48.16 48.20 42,361
2018-05-31 49.46 49.46 48.10 48.10 34,588
2018-05-30 49.18 49.63 49.15 49.46 93,667
2018-05-29 47.02 48.90 46.89 48.86 112,513
2018-05-25 46.30 46.95 46.12 46.86 59,605
2018-05-24 46.83 46.91 46.63 46.63 22,962
2018-05-23 46.90 46.90 46.31 46.79 36,931
2018-05-22 47.41 47.46 47.07 47.08 33,414
2018-05-21 47.07 47.41 46.96 47.15 36,114
2018-05-18 46.77 46.89 46.67 46.81 29,257
2018-05-17 47.38 47.38 46.59 46.895 64,944
2018-05-16 46.75 47.35 46.68 47.18 63,748
2018-05-15 45.97 46.67 45.85 46.61 65,481
2018-05-14 45.91 46.07 45.82 46.00 35,032
2018-05-11 45.85 46.00 45.41 45.89 64,670

» More Domtar Stock Price History

To see other companies like Domtar (UFS), view our stock market today for news, and other data.