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
2017-11-24 47.21 47.24 46.78 46.99 18,026
2017-11-22 47.56 47.56 47.06 47.17 16,341
2017-11-21 46.98 47.68 46.98 47.43 36,328
2017-11-20 46.78 47.32 46.67 46.78 46,384
2017-11-17 46.98 47.00 46.25 46.25 53,928
2017-11-16 46.14 47.11 46.14 47.07 45,101
2017-11-15 45.21 46.13 44.98 45.81 52,541
2017-11-14 45.28 45.40 45.01 45.37 20,892
2017-11-13 45.33 45.82 45.33 45.42 36,746
2017-11-10 45.45 45.85 45.36 45.62 34,828
2017-11-09 45.74 45.82 45.16 45.64 40,610
2017-11-08 45.78 46.16 45.17 46.04 67,362
2017-11-07 46.55 46.59 45.89 45.97 38,157
2017-11-06 47.10 47.10 46.29 46.50 60,025
2017-11-03 47.67 47.67 47.09 47.16 42,859
2017-11-02 47.71 47.81 47.08 47.39 60,596
2017-11-01 47.58 47.87 47.47 47.58 65,553
2017-10-31 47.12 47.55 46.74 47.51 75,669
2017-10-30 45.79 46.10 45.61 46.03 48,150
2017-10-27 43.90 45.45 42.45 45.26 127,069
2017-10-26 43.91 44.29 43.875 44.11 41,637
2017-10-25 44.39 44.39 43.64 43.98 65,533
2017-10-24 44.19 44.56 44.09 44.34 21,708
2017-10-23 44.13 44.31 43.90 44.12 35,424
2017-10-20 44.52 44.52 44.17 44.39 57,869
2017-10-19 44.01 44.22 43.93 44.22 40,705
2017-10-18 44.01 44.19 43.95 44.08 72,429
2017-10-17 43.99 44.10 43.76 43.86 56,691
2017-10-16 43.93 44.12 43.74 44.03 37,225
2017-10-13 43.83 44.21 43.74 43.91 27,332

» More Domtar Stock Price History

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