Domtar Corporation Historical Stock Prices

UFS 
$95.94
*  
0.11
 negative 
0.11%
Get UFS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  95.88  96.86  95.67  95.94 397,918
04/17/2014 95.67 96.86 95.67 95.94 398,018
04/16/2014 95.86 96.31 95.38 95.83 354,070
04/15/2014 96.26 96.78 94.17 95.52 571,687
04/14/2014 96.03 97.27 95.55 95.95 380,119
04/11/2014 98.21 98.35 95.41 95.66 601,203
04/10/2014 101.04 101.04 98.02 98.21 619,219
04/09/2014 101.29 101.51 99.89 101.18 671,956
04/08/2014 104.49 105.22 101.04 102.32 1,119,619
04/07/2014 109 109.4 105.93 106.72 397,273
04/04/2014 112.42 112.79 109.552 110.18 245,807
04/03/2014 112.81 113.53 111.2 111.81 369,397
04/02/2014 112.42 113.765 111.3101 112.44 303,278
04/01/2014 113.07 113.29 111.49 111.87 426,991
03/31/2014 114.84 114.9 110.27 112.22 669,223
03/28/2014 114.73 115.745 114.12 115.13 330,524
03/27/2014 111.63 114.42 110.74 114.36 399,796
03/26/2014 113.38 114.14 111.37 111.95 444,110
03/25/2014 109.57 113.75 108.78 113.04 766,506
03/24/2014 106.61 107.75 104.55 106.25 280,998
03/21/2014 106.02 107.53 105.99 106.16 367,003
03/20/2014 105.61 106.7 104.96 105.7 156,457
03/19/2014 106.25 106.61 104.55 105.72 259,257
03/18/2014 104.85 106.17 104.57 105.96 279,023
03/17/2014 104.88 106.08 103.95 105.28 223,628
03/14/2014 102.25 104.78 102.25 104.31 243,937
03/13/2014 104.78 105.07 102.02 102.52 230,187
03/12/2014 104.8 105.84 102.68 104.5 433,979
03/11/2014 109.16 109.38 105.36 105.94 344,348
03/10/2014 110.32 110.65 108.52 109.41 264,404
03/07/2014 110.45 111.75 110.05 110.32 351,171
03/06/2014 110.93 111.74 109.8 110.44 433,702
03/05/2014 111.24 111.24 110.18 110.91 262,268
03/04/2014 109.96 111.08 109.15 110.79 261,276
03/03/2014 109.92 110.75 108.25 108.34 391,569
02/28/2014 109.67 111.07 108.735 110.78 328,518
02/27/2014 109.41 110.1 108.85 109.74 287,683
02/26/2014 107.34 110.3 107.16 109.89 394,341
02/25/2014 108.05 109.18 107.07 107.2 504,498
02/24/2014 109.16 109.16 107.47 108.05 371,640
02/21/2014 109.18 109.68 107.99 108.61 390,921
02/20/2014 106.33 108.58 105.72 108.51 523,712
02/19/2014 105.74 107.282 105.655 105.75 428,935
02/18/2014 105.71 107.86 105.71 106.25 439,056
02/14/2014 105.49 106.515 104.66 105.88 370,313
02/13/2014 104.31 105.56 104.31 105.41 422,626
02/12/2014 105.42 105.64 104.04 104.88 457,982
02/11/2014 106.07 106.76 104.88 105.58 869,664
02/10/2014 104.61 106.21 104.45 105.31 1,043,054
02/07/2014 108.54 109.23 103.5 104.43 1,273,379
02/06/2014 105.47 107.88 105.47 107.54 1,135,975
02/05/2014 105.21 106.228 103.64 106 1,895,768
02/04/2014 103.14 108 101.79 104.8 985,831
02/03/2014 106.93 110.2 103.04 103.08 1,354,456
01/31/2014 100.01 107.87 99.96 107.41 1,928,840
01/30/2014 94.32 98.1 94.26 96.32 623,271
01/29/2014 92.88 95.08 92.88 93.93 499,216
01/28/2014 93.3 94.33 92.54 93.85 495,571
01/27/2014 93.13 94.13 91.73 93.36 436,047
01/24/2014 94.94 95.1 91.88 92.91 613,583
01/23/2014 94.02 95.24 93.71 95.19 586,573
01/22/2014 96.64 96.78 94.39 95.27 281,965
01/21/2014 95.11 96.5496 93.67 95.84 318,383
01/17/2014 94.46 95.2799 94.16 94.49 168,222
01/16/2014 96.44 96.44 94.69 95.25 254,329
01/15/2014 94.4 95.93 94.27 95.33 271,371
01/14/2014 93.28 94.27 92.54 94.27 250,419
01/13/2014 90.81 94.47 90.81 92.74 330,133
01/10/2014 92.31 93.58 91.09 91.82 377,666
01/09/2014 92.77 93.36 92.08 93.28 220,289
01/08/2014 92.47 93.19 91.9407 93.19 277,382
01/07/2014 91.88 93.08 91.14 92.56 230,514
01/06/2014 91.71 93.16 91.24 91.7 466,212
01/03/2014 91.93 92.24 90.79 91.15 473,746
01/02/2014 94.46 94.4999 93.47 93.79 323,289
12/31/2013 95.26 95.49 94.12 94.34 222,058
12/30/2013 96.35 96.4 94.56 95.31 213,871
12/27/2013 94.84 95.99 94.0501 95.98 272,457
12/26/2013 94.94 95.09 93.99 94.46 150,253
12/24/2013 94.44 95.1199 94.1 94.69 113,726
12/23/2013 92.59 95.1 91.99 94.53 331,820
12/20/2013 92.3 92.915 91.56 91.61 372,149
12/19/2013 91.29 93.01 91.29 91.99 461,549
12/18/2013 91.13 91.79 89.9 91.69 305,426
12/17/2013 90.03 91.06 89.324 90.83 289,349
12/16/2013 89.88 90.945 89.16 90.03 290,691
12/13/2013 87.22 89.14 86.88 88.96 428,651
12/12/2013 86.89 87.35 86.33 86.92 517,613
12/11/2013 90.34 90.565 87.11 87.23 253,579
12/10/2013 90.18 91.22 89.86 90.76 261,060
12/09/2013 89.64 90.77 89.32 90.66 485,669
12/06/2013 89.97 89.98 89.16 89.57 416,823
12/05/2013 88.73 89.07 87.98 88.99 447,915
12/04/2013 85.59 87.5 85.45 87.26 353,706
12/03/2013 85.57 86.06 84.918 85.83 498,849
12/02/2013 85.72 85.9 85.07 85.41 319,202
11/29/2013 86.5 86.5 85.5 85.51 111,204
11/27/2013 86.85 87.22 85.26 86.66 235,772
11/26/2013 87.39 87.39 86.08 86.82 180,272
11/25/2013 88.01 88.17 87.09 87.27 170,781
11/22/2013 87.31 87.98 87.16 87.75 170,864
11/21/2013 86.13 88.03 85.54 87.71 410,500
11/20/2013 85.04 86.53 84.7 85.85 534,525
11/19/2013 85.36 87.03 84.32 84.65 370,135
11/18/2013 86.27 86.514 85.03 85.2 180,607
11/15/2013 85.7 85.906 85.31 85.82 234,403
11/14/2013 85.71 86.05 84.98 85.71 150,742
11/13/2013 84.17 85.9 84.17 85.71 166,632
11/12/2013 85.81 86.3 84.5 84.94 140,276
11/11/2013 85.54 86.28 85.03 85.99 124,330
11/08/2013 83.5 85.64 83.5 85.6 189,463
11/07/2013 84.57 85.51 83.45 83.62 250,014
11/06/2013 84.89 84.9925 84.34 84.57 162,825
11/05/2013 85.17 85.32 83.96 84.52 227,298
11/04/2013 84.63 86.05 84.57 85.79 192,930
11/01/2013 85.12 85.38 84.25 84.59 257,985
10/31/2013 83.91 85.44 83.91 84.71 214,789
10/30/2013 84.64 84.97 83.56 83.92 272,838
10/29/2013 86.37 87 84.09 84.35 377,455
10/28/2013 89 89.06 86.27 86.49 468,297
10/25/2013 86.64 88.97 86.64 88.92 397,729
10/24/2013 84.6 87.76 83.68 87.35 413,489
10/23/2013 86.79 86.92 85.18 85.61 264,221
10/22/2013 85.5 87.175 85.43 86.97 388,212
10/21/2013 85.49 86 84.72 84.96 357,778
10/18/2013 86.28 86.35 85.07 85.42 453,062
10/17/2013 85.2 86.48 85.2 86.27 388,861
10/16/2013 84.82 85.275 84.27 85.13 352,052
10/15/2013 84.99 85.7 84.06 84.33 588,874
10/14/2013 84.7 85.38 84.09 85.36 666,678
10/11/2013 83.66 84.57 83.21 84.5 387,968
10/10/2013 83.38 84.11 82.55 83.5 522,613
10/09/2013 83.07 83.49 81.912 83.39 464,260
10/08/2013 82.35 83.08 81.71 82.59 341,146
10/07/2013 81.28 81.76 80.53 81.43 266,430
10/04/2013 80.19 81.93 80.19 81.64 314,582
10/03/2013 80.32 80.73 79.5 80.11 426,987
10/02/2013 80.56 82.22 80.24 80.48 313,151
10/01/2013 79.43 81.51 78.85 80.89 597,706
09/30/2013 78.2 79.54 78.02 79.42 331,612
09/27/2013 78.42 79.55 77.9601 79.3 337,596
09/26/2013 77.99 78.88 77.8801 78.73 256,752
09/25/2013 78.26 78.68 77.73 78.04 441,720
09/24/2013 77.88 79.005 77.81 78.25 365,034
09/23/2013 79.47 80.07 77.82 77.83 703,389
09/20/2013 79.3 79.82 78.82 79.71 579,730
09/19/2013 79 80.09 78.49 78.86 409,827
09/18/2013 78.55 80.99 77.29 78.93 798,362
09/17/2013 77.9 78.29 76.63 77.19 474,345
09/16/2013 77.15 80.09 76.45 77.25 635,993
09/13/2013 75.35 76.35 74.68 76.07 352,552
09/12/2013 76.35 76.76 74 75.11 879,862
09/11/2013 66.13 77.12 65.935 76.59 2,137,884
09/10/2013 66.07 66.47 65.92 66.31 251,072
09/09/2013 65.63 66.2516 65.49 65.79 359,293
09/06/2013 66.33 66.33 65.01 65.37 220,754
09/05/2013 65.83 66.23 65.55 65.73 203,876
09/04/2013 65.71 65.9 65.31 65.79 491,760
09/03/2013 67.19 67.32 65.01 65.61 521,671
08/30/2013 66.86 66.91 65.52 66 415,727
08/29/2013 67.34 67.76 66.8 66.8 388,212
08/28/2013 67.9 68.22 67.64 67.68 189,053
08/27/2013 68.67 68.99 67.56 68 253,772
08/26/2013 68.42 70.13 68.23 69.35 193,656
08/23/2013 68.3 68.72 67.51 68.46 111,511
08/22/2013 67.94 68.19 67.19 68.05 158,886
08/21/2013 68.14 68.32 67.6 67.69 176,373
08/20/2013 68.03 68.69 67.97 68.33 206,676
08/19/2013 69.04 69.1 67.95 68.15 279,916
08/16/2013 68.93 69.75 68.82 69.1 124,325
08/15/2013 68.73 69.05 68.2 68.88 190,971
08/14/2013 69.68 70.04 68.67 69.14 160,582
08/13/2013 69.66 70.3 69.01 69.51 200,548
08/12/2013 68.43 69.45 68.19 69.4 201,199
08/09/2013 69.2 69.425 68.39 68.77 152,204
08/08/2013 69.4 70.29 69.11 69.14 170,635
08/07/2013 69.43 69.64 68.66 68.88 256,383
08/06/2013 69.68 70.922 69.41 69.61 198,348
08/05/2013 70.14 70.76 69.56 70.73 143,695
08/02/2013 71.56 72.19 70.32 70.51 237,521
08/01/2013 70.32 72.19 70.03 71.78 489,633
07/31/2013 69.56 70.17 69.17 69.51 463,214
07/30/2013 69.5 69.74 69.01 69.44 236,427
07/29/2013 70.27 70.69 69.18 69.57 227,529
07/26/2013 69.95 70.47 68.8 70.41 387,319
07/25/2013 70.63 70.9795 68.05 70.26 524,621
07/24/2013 71.35 71.35 70.17 71.03 250,404
07/23/2013 70.87 71.45 70.61 71.24 149,493
07/22/2013 70.33 70.52 70.05 70.45 210,862
07/19/2013 70.23 70.48 69.64 70.25 185,534
07/18/2013 69.58 70.5 69.29 70.27 162,215
07/17/2013 69.55 69.98 69.02 69.26 370,725
07/16/2013 69.42 69.79 68.62 69.11 366,264
07/15/2013 71.48 71.77 69.29 69.4 490,769
07/12/2013 71.67 71.73 69.12 71.59 654,031
07/11/2013 73.2 73.36 72.4 73.32 183,273
07/10/2013 72.07 72.57 71.38 72.17 263,839
07/09/2013 71.33 72.03 70.54 71.9 272,421
07/08/2013 69.91 70.99 69.764 70.94 269,177
07/05/2013 69.57 69.98 69.37 69.79 242,514
07/03/2013 68.76 69.48 68.63 69.47 189,242
07/02/2013 68 70 67.85 69.01 467,229
07/01/2013 66.72 68.11 66.72 68.05 371,125
06/28/2013 65.18 67.18 65.01 66.5 406,671
06/27/2013 66.75 66.944 65.18 65.41 626,109
06/26/2013 66.65 67.23 66.12 66.32 263,694
06/25/2013 67.25 67.455 65.75 66.19 499,297
06/24/2013 68.26 68.28 66.47 66.77 415,085
06/21/2013 70.16 70.32 68.49 69.14 566,704
06/20/2013 70.66 71.3 69.8 70 471,622
06/19/2013 72.69 72.69 71.72 72.16 236,070
06/18/2013 71.83 72.6 71.55 72.59 175,085
06/17/2013 71.56 72.41 71.07 71.65 193,456
06/14/2013 71.92 72.03 71.07 71.38 153,096
06/13/2013 70.47 72.07 70.47 71.83 211,706
06/12/2013 71.58 71.58 70.45 70.69 297,529
06/11/2013 71.11 72.05 71.11 71.62 320,220
06/10/2013 71.67 72.55 71.07 72.55 324,882
06/07/2013 70.89 71.94 70.86 71.56 298,042
06/06/2013 69.28 70.53 69.12 70.51 360,214
06/05/2013 70.79 71.12 69.3 69.31 344,233
06/04/2013 72.25 72.79 70.6 71.17 303,669
06/03/2013 72.6 72.81 71.48 72.44 221,347
05/31/2013 72.48 73.568 72.33 72.47 272,584
05/30/2013 72.49 73.04 72.3 72.62 421,008
05/29/2013 70.35 72.49 69.6 72.33 521,635
05/28/2013 69.43 70.29 68.53 69.46 348,125
05/24/2013 69.23 69.53 67.78 67.93 300,931
05/23/2013 68.3 69.96 68.3 69.72 312,907
05/22/2013 71.84 71.87 68.88 69.33 510,241
05/21/2013 72.03 72.45 71.47 71.6 324,718
05/20/2013 72.39 73.22 71.4 71.71 353,471
05/17/2013 71.45 72.6658 71.45 72.65 233,051
05/16/2013 73.2 73.2 71.48 71.52 890,860
05/15/2013 74.4 74.4 73.14 73.56 269,024
05/14/2013 73.93 74.57 73.78 74.5 205,811
05/13/2013 72.78 74.05 72.53 73.94 578,749
05/10/2013 73.1 73.63 72.052 72.68 418,874
05/09/2013 71.63 73.17 71.63 73.13 695,905
05/08/2013 70.44 71.62 69.83 71.62 420,435
05/07/2013 69.41 70.19 69.01 70.16 475,423
05/06/2013 68.9 69.32 67.9925 68.91 369,319
05/03/2013 68.23 69.49 68.02 68.77 487,367
05/02/2013 69.42 69.65 67.1332 67.48 836,817
05/01/2013 69.77 69.95 67.44 67.96 798,853
04/30/2013 69.74 70.59 69.21 69.51 726,963
04/29/2013 67.49 68.7699 66.935 68.5 468,694
04/26/2013 67.67 68.79 67.05 67.25 781,912
04/25/2013 73.85 73.85 67.45 68.4 1,208,775
04/24/2013 73.51 75.16 73.272 74.44 458,739
04/23/2013 74.16 74.72 73.05 73.36 498,719
04/22/2013 73.38 74.41 72.8 73.69 492,346
04/19/2013 73.42 74.38 72.98 73.45 389,196
04/18/2013 74.54 74.54 72.95 73.2 292,489
04/17/2013 75.49 75.49 73.51 74.26 311,142
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?