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
2018-09-18 54.43 54.43 53.57 53.59 32,252
2018-09-17 53.76 54.37 53.66 54.37 72,393
2018-09-14 52.83 53.66 52.75 53.53 59,534
2018-09-13 52.23 52.67 52.05 52.59 34,984
2018-09-12 52.665 53.16 52.53 53.12 28,433
2018-09-11 52.23 52.82 51.91 52.545 24,968
2018-09-10 52.61 53.03 52.52 52.53 41,788
2018-09-07 52.44 52.71 51.76 52.17 34,599
2018-09-06 52.01 52.01 51.56 51.81 30,565
2018-09-05 51.06 51.91 51.05 51.73 34,178
2018-09-04 50.90 51.21 50.69 51.10 30,299
2018-08-31 51.23 51.38 50.765 50.90 31,407
2018-08-30 52.00 52.00 51.36 51.43 16,660
2018-08-29 52.19 52.21 51.81 52.03 14,915
2018-08-28 51.87 52.03 51.56 52.01 25,908
2018-08-27 51.65 51.92 51.58 51.58 22,379
2018-08-24 50.78 51.21 50.51 51.19 25,600
2018-08-23 51.04 51.11 50.31 50.38 25,115
2018-08-22 51.325 51.38 50.75 50.855 26,899
2018-08-21 50.71 51.11 50.71 51.01 29,458
2018-08-20 50.74 50.76 50.35 50.375 26,721
2018-08-17 50.38 50.89 50.26 50.55 35,492
2018-08-16 50.09 50.64 50.04 50.42 47,401
2018-08-15 50.32 50.44 49.82 49.97 34,963
2018-08-14 49.92 50.55 49.92 50.54 23,721
2018-08-13 49.79 50.16 49.47 49.705 18,128
2018-08-10 49.68 49.85 49.54 49.68 14,012
2018-08-09 49.95 50.29 49.775 49.86 17,192
2018-08-08 49.84 50.01 49.58 49.82 27,280
2018-08-07 50.23 50.56 49.82 49.84 18,647

» More Domtar Stock Price History

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