UFS.TO Historical Prices | DOMTAR CORPORATION Stock

STI

0.30%

Domtar Corporation (UFS.TO)

-Toronto

73.83 0.91(1.22%) 01:24 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	73.49	74.76	73.49	74.74	16,200	74.74
16 May 2013	74.22	74.29	72.89	72.89	38,700	72.89
15 May 2013	75.99	75.99	74.47	74.82	15,000	74.82
14 May 2013	75.16	75.84	74.93	75.65	19,200	75.65
13 May 2013	73.69	74.95	73.33	74.95	37,900	74.95
10 May 2013	74.01	74.42	72.97	73.32	17,900	73.32
9 May 2013	72.00	73.66	72.00	73.47	28,600	73.47
8 May 2013	71.11	71.88	70.24	71.88	19,100	71.88
7 May 2013	69.35	70.52	69.35	70.45	14,800	70.45
6 May 2013	69.44	69.80	68.56	69.39	34,200	69.39
3 May 2013	68.87	70.05	68.87	69.25	45,900	69.25
2 May 2013	70.00	70.08	67.75	68.01	37,400	68.01
1 May 2013	70.14	70.14	68.11	68.60	27,800	68.60
30 Apr 2013	71.49	71.49	69.79	69.98	41,000	69.98
29 Apr 2013	68.50	69.63	68.00	69.27	33,500	69.27
26 Apr 2013	69.39	70.19	68.23	68.44	68,000	68.44
25 Apr 2013	75.50	75.50	69.05	69.61	75,800	69.61
24 Apr 2013	75.00	77.07	75.00	76.28	19,700	76.28
23 Apr 2013	76.15	76.53	74.98	75.30	24,700	75.30
22 Apr 2013	75.58	76.33	74.84	75.62	17,200	75.62
19 Apr 2013	75.03	76.31	74.94	75.39	11,400	75.39
18 Apr 2013	75.88	76.36	75.00	75.09	15,800	75.09
17 Apr 2013	76.84	76.95	75.61	76.19	25,300	76.19
16 Apr 2013	77.94	78.00	76.70	77.31	10,100	77.31
15 Apr 2013	77.80	77.80	75.67	75.82	16,500	75.82
12 Apr 2013	79.08	79.08	77.61	78.28	9,000	78.28
11 Apr 2013	78.82	79.67	78.82	79.12	7,400	79.12
10 Apr 2013	78.84	79.50	78.79	79.00	11,500	79.00
9 Apr 2013	78.38	79.29	78.28	78.96	32,900	78.96
8 Apr 2013	77.93	78.81	77.73	78.71	14,200	78.71
5 Apr 2013	76.88	77.73	76.45	77.46	15,900	77.46
4 Apr 2013	78.50	79.28	76.90	77.24	16,400	77.24
3 Apr 2013	77.40	78.64	77.12	78.25	17,700	78.25
2 Apr 2013	78.25	78.33	77.09	77.21	8,900	77.21
1 Apr 2013	79.50	79.50	77.47	77.85	10,800	77.85
28 Mar 2013	78.68	79.55	78.68	78.97	14,500	78.97
27 Mar 2013	78.28	78.49	76.93	78.09	25,100	78.09
26 Mar 2013	79.83	80.18	78.29	78.66	28,700	78.66
25 Mar 2013	79.12	80.61	79.12	79.40	4,900	79.40
22 Mar 2013	79.77	80.51	79.45	79.55	8,200	79.55
21 Mar 2013	81.44	82.53	78.87	79.37	9,600	79.37
20 Mar 2013	81.19	82.08	81.19	81.77	6,700	81.77
19 Mar 2013	80.27	81.08	80.24	80.61	10,200	80.61
18 Mar 2013	79.04	80.49	78.79	79.72	12,200	79.72
15 Mar 2013	79.17	79.90	79.13	79.45	7,800	79.45
14 Mar 2013	78.42	79.11	78.14	78.83	7,600	78.83
13 Mar 2013	78.44	78.85	78.17	78.61	6,600	78.61
Mar 13, 2013	0.458 Dividend
12 Mar 2013	80.00	80.04	78.58	78.79	7,800	78.33
11 Mar 2013	80.08	80.56	79.69	79.77	17,100	79.31
8 Mar 2013	78.66	80.25	78.64	80.05	15,700	79.58
7 Mar 2013	78.12	78.24	77.88	78.24	9,000	77.79
6 Mar 2013	77.80	78.80	77.73	78.10	19,100	77.65
5 Mar 2013	77.41	77.49	76.51	76.78	16,200	76.33
4 Mar 2013	76.10	76.94	75.80	76.44	22,900	76.00
1 Mar 2013	76.06	77.92	75.63	76.69	28,800	76.24
28 Feb 2013	76.53	77.65	76.46	76.97	16,100	76.52
27 Feb 2013	75.89	76.99	75.89	76.46	19,200	76.02
26 Feb 2013	76.25	76.77	75.73	75.90	17,200	75.46
25 Feb 2013	77.99	78.59	76.00	76.00	22,200	75.56
22 Feb 2013	76.64	77.83	76.64	77.25	7,900	76.80
21 Feb 2013	75.24	76.42	75.00	75.97	15,200	75.53
20 Feb 2013	77.92	77.92	75.68	75.70	24,100	75.26
19 Feb 2013	77.75	78.30	77.43	77.55	12,400	77.10
15 Feb 2013	76.09	77.84	76.09	76.96	7,400	76.51
14 Feb 2013	76.00	76.68	75.69	76.23	10,900	75.79
13 Feb 2013	76.40	76.51	75.46	76.44	20,900	76.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On UFS.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Domtar Corporation (UFS.TO)