Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Domtar Corp
(NY:
UFS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2021
55.49
0
+0.01(+0.02%)
Nov 26, 2021
55.46
55.49
55.46
55.48
631,116
+0.02(+0.04%)
Nov 24, 2021
55.44
55.49
55.44
55.46
481,940
+0.00(+0.00%)
Nov 23, 2021
55.44
55.49
55.44
55.46
459,698
+0.01(+0.02%)
Nov 22, 2021
55.45
55.49
55.44
55.45
779,592
+0.03(+0.05%)
Nov 19, 2021
55.40
55.45
55.40
55.42
2,288,944
+1.52(+2.82%)
Nov 18, 2021
53.80
53.89
53.54
53.90
209,250
+0.09(+0.17%)
Nov 17, 2021
53.90
54.01
53.78
53.81
338,847
-0.10(-0.19%)
Nov 16, 2021
54.06
54.15
53.90
53.91
326,617
-0.19(-0.35%)
Nov 15, 2021
54.13
54.26
54.04
54.10
301,575
+0.05(+0.09%)
Nov 12, 2021
53.98
54.19
53.98
54.05
228,764
-0.01(-0.02%)
Nov 11, 2021
54.28
54.29
54.05
54.06
166,605
-0.04(-0.07%)
Nov 10, 2021
54.12
54.10
267,025
-0.14(-0.26%)
Nov 09, 2021
54.04
54.27
53.85
54.24
496,643
+0.27(+0.50%)
Nov 08, 2021
54.57
54.57
53.75
53.97
580,009
-0.30(-0.55%)
Nov 05, 2021
54.64
54.64
47.71
54.27
422,055
-0.32(-0.59%)
Nov 04, 2021
54.55
54.73
54.48
54.59
431,962
+0.01(+0.02%)
Nov 03, 2021
54.68
54.72
54.56
54.58
258,636
-0.10(-0.18%)
Nov 02, 2021
54.59
54.74
54.50
54.68
228,126
-0.10(-0.18%)
Nov 01, 2021
54.60
54.81
54.52
54.78
309,852
+0.19(+0.35%)
Oct 29, 2021
54.56
54.68
54.50
54.59
387,981
+0.03(+0.05%)
Oct 28, 2021
54.52
54.62
54.51
54.56
284,296
+0.01(+0.02%)
Oct 27, 2021
54.70
54.69
54.50
54.55
282,580
-0.15(-0.27%)
Oct 26, 2021
54.71
54.65
54.70
225,855
-0.03(-0.05%)
Oct 25, 2021
54.74
54.84
54.67
54.73
150,484
-0.05(-0.09%)
Oct 22, 2021
54.84
54.84
54.67
54.78
281,908
+0.01(+0.02%)
Oct 21, 2021
54.79
54.84
54.63
54.77
192,703
-0.04(-0.07%)
Oct 20, 2021
54.70
54.95
54.62
54.81
183,561
+0.05(+0.09%)
Oct 19, 2021
54.76
54.80
53.97
54.76
650,514
+0.00(+0.00%)
Oct 18, 2021
55.10
55.19
54.71
54.76
738,739
-0.34(-0.62%)
Oct 15, 2021
55.47
55.48
55.02
55.10
278,675
-0.26(-0.47%)
Oct 14, 2021
55.23
55.36
55.15
55.36
213,628
+0.18(+0.33%)
Oct 13, 2021
55.20
55.25
55.11
55.18
342,882
+0.02(+0.04%)
Oct 12, 2021
55.24
55.27
55.13
55.16
358,569
-0.04(-0.07%)
Oct 11, 2021
55.29
55.30
55.13
55.20
247,131
+0.00(+0.00%)
Oct 08, 2021
55.24
55.30
55.20
55.20
171,899
-0.05(-0.09%)
Oct 07, 2021
55.15
55.25
55.15
55.25
309,210
+0.05(+0.09%)
Oct 06, 2021
55.02
55.23
55.02
55.20
365,839
+0.04(+0.07%)
Oct 05, 2021
54.96
55.20
54.96
55.16
374,073
+0.21(+0.38%)
Oct 04, 2021
55.06
55.08
54.93
54.95
319,543
-0.06(-0.11%)
Oct 01, 2021
54.74
55.09
54.74
55.01
475,809
+0.47(+0.86%)
Sep 30, 2021
55.09
55.14
54.72
54.54
581,435
-0.46(-0.84%)
Sep 29, 2021
55.15
55.15
54.99
55.00
192,745
-0.15(-0.27%)
Sep 28, 2021
55.06
55.25
55.06
55.15
205,441
+0.01(+0.02%)
Sep 27, 2021
54.96
55.22
54.96
55.14
353,224
+0.16(+0.29%)
Sep 24, 2021
55.07
55.10
54.98
54.98
189,375
-0.12(-0.22%)
Sep 23, 2021
54.96
55.14
54.95
55.10
281,407
+0.27(+0.49%)
Sep 22, 2021
54.97
55.06
54.85
54.83
316,879
-0.07(-0.13%)
Sep 21, 2021
54.91
55.04
54.90
54.90
290,432
-0.01(-0.02%)
Sep 20, 2021
54.85
55.00
54.81
54.91
454,270
+0.07(+0.13%)
Sep 17, 2021
55.00
55.10
54.82
54.84
1,000,093
-0.24(-0.44%)
Sep 16, 2021
55.01
55.10
54.97
55.08
288,701
+0.05(+0.09%)
Sep 15, 2021
54.95
55.05
54.86
55.03
283,721
+0.07(+0.13%)
Sep 14, 2021
55.03
55.03
54.90
54.96
403,720
+0.01(+0.02%)
Sep 13, 2021
55.00
55.04
54.95
54.95
340,513
-0.03(-0.05%)
Sep 10, 2021
54.95
55.07
54.95
54.98
258,212
+0.07(+0.13%)
Sep 09, 2021
54.98
55.07
54.91
54.91
218,024
-0.06(-0.11%)
Sep 08, 2021
55.01
55.09
54.95
54.97
265,248
-0.04(-0.07%)
Sep 07, 2021
55.03
55.09
54.98
55.01
231,686
-0.02(-0.04%)
Sep 03, 2021
54.95
55.13
54.92
55.03
336,084
+0.04(+0.07%)
Sep 02, 2021
54.95
55.05
54.87
54.99
281,874
+0.04(+0.07%)
Sep 01, 2021
54.83
54.98
54.83
54.95
403,470
+0.12(+0.22%)
Aug 31, 2021
54.76
54.99
54.76
54.83
403,670
+0.07(+0.13%)
Aug 30, 2021
54.74
54.92
54.67
54.76
403,963
-0.14(-0.26%)
Aug 27, 2021
54.75
54.90
54.75
54.90
260,489
+0.12(+0.22%)
Aug 26, 2021
54.78
54.87
54.75
54.78
265,586
-0.02(-0.04%)
Aug 25, 2021
54.84
54.91
54.71
54.80
422,845
+0.05(+0.09%)
Aug 24, 2021
54.75
54.84
54.72
54.75
396,733
-0.03(-0.05%)
Aug 23, 2021
54.79
54.85
54.73
54.78
227,384
+0.04(+0.07%)
Aug 20, 2021
54.59
54.85
54.59
54.74
437,794
-0.10(-0.18%)
Aug 19, 2021
54.60
54.87
54.54
54.84
634,171
+0.08(+0.15%)
Aug 18, 2021
54.60
54.90
54.60
54.76
323,748
+0.00(+0.00%)
Aug 17, 2021
54.55
54.76
54.44
54.76
1,004,570
+0.20(+0.37%)
Aug 16, 2021
54.71
54.76
54.53
54.56
565,564
-0.23(-0.42%)
Aug 13, 2021
54.79
54.84
54.73
54.79
201,642
+0.04(+0.07%)
Aug 12, 2021
54.73
54.80
54.67
54.75
410,221
+0.00(+0.00%)
Aug 11, 2021
54.75
54.84
54.72
54.75
375,877
-0.03(-0.05%)
Aug 10, 2021
54.70
54.85
54.68
54.78
300,881
+0.11(+0.20%)
Aug 09, 2021
54.70
54.77
54.65
54.67
268,334
-0.02(-0.04%)
Aug 06, 2021
54.76
54.98
54.66
54.69
506,691
+0.00(+0.00%)
Aug 05, 2021
54.70
54.80
54.61
54.69
432,505
+0.08(+0.15%)
Aug 04, 2021
54.90
54.97
54.49
54.61
650,769
-0.27(-0.49%)
Aug 03, 2021
54.89
55.02
54.85
54.88
438,046
+0.02(+0.04%)
Aug 02, 2021
54.95
55.04
54.85
54.86
596,858
-0.05(-0.09%)
Jul 30, 2021
54.85
55.10
54.85
54.91
555,656
-0.04(-0.07%)
Jul 29, 2021
55.06
55.14
54.94
54.95
348,702
+0.00(+0.00%)
Jul 28, 2021
55.02
55.04
54.95
54.95
325,935
-0.05(-0.09%)
Jul 27, 2021
54.95
55.15
54.95
55.00
302,621
+0.01(+0.02%)
Jul 26, 2021
55.10
55.18
54.99
54.99
357,762
-0.04(-0.07%)
Jul 23, 2021
55.14
55.19
55.00
55.03
450,024
-0.09(-0.16%)
Jul 22, 2021
54.98
55.17
54.91
55.12
513,810
+0.14(+0.25%)
Jul 21, 2021
54.87
55.02
54.80
54.98
668,118
+0.20(+0.37%)
Jul 20, 2021
54.70
55.01
54.65
54.78
631,358
+0.09(+0.16%)
Jul 19, 2021
54.71
54.78
54.58
54.69
991,114
-0.06(-0.11%)
Jul 16, 2021
54.74
54.77
54.69
54.75
801,706
+0.06(+0.11%)
Jul 15, 2021
54.61
54.83
54.60
54.69
534,606
+0.04(+0.07%)
Jul 14, 2021
54.64
54.73
54.60
54.65
334,855
+0.04(+0.07%)
Jul 13, 2021
54.75
54.83
54.55
54.61
915,859
-0.19(-0.35%)
Jul 12, 2021
54.73
54.86
54.70
54.80
545,925
+0.07(+0.13%)
Jul 09, 2021
54.89
55.03
54.71
54.73
411,818
-0.14(-0.26%)
Jul 08, 2021
54.75
54.91
54.75
54.87
611,435
-0.07(-0.13%)
Jul 07, 2021
54.84
54.99
54.77
54.94
609,175
+0.05(+0.09%)
Jul 06, 2021
54.82
54.89
54.70
54.89
710,955
+0.04(+0.07%)
Jul 02, 2021
54.80
54.96
54.75
54.85
652,683
+0.00(+0.00%)
Jul 01, 2021
54.90
54.96
54.75
54.85
600,617
-0.11(-0.20%)
Jun 30, 2021
54.43
55.00
54.43
54.96
1,322,177
+0.70(+1.29%)
Jun 29, 2021
54.41
54.65
54.22
54.26
588,191
-0.30(-0.55%)
Jun 28, 2021
54.21
54.69
54.01
54.56
562,538
+0.39(+0.72%)
Jun 25, 2021
54.32
54.54
54.15
54.17
1,851,249
-0.19(-0.35%)
Jun 24, 2021
54.45
54.49
54.23
54.36
350,208
+0.11(+0.20%)
Jun 23, 2021
54.21
54.67
54.11
54.25
563,382
+0.03(+0.06%)
Jun 22, 2021
53.95
54.46
53.94
54.22
487,349
+0.27(+0.50%)
Jun 21, 2021
54.10
54.41
53.84
53.95
1,057,902
+0.15(+0.28%)
Jun 18, 2021
53.70
54.15
53.68
53.80
2,300,259
-0.20(-0.37%)
Jun 17, 2021
54.10
54.16
53.64
54.00
929,193
-0.06(-0.11%)
Jun 16, 2021
54.28
54.46
54.04
54.06
964,816
-0.30(-0.55%)
Jun 15, 2021
54.31
54.53
54.11
54.36
583,891
+0.16(+0.30%)
Jun 14, 2021
54.41
54.54
54.16
54.20
947,440
-0.22(-0.40%)
Jun 11, 2021
54.71
54.82
54.40
54.42
517,179
-0.14(-0.26%)
Jun 10, 2021
54.74
54.78
54.43
54.56
735,623
+0.07(+0.13%)
Jun 09, 2021
54.30
54.94
54.24
54.49
612,908
+0.11(+0.20%)
Jun 08, 2021
54.92
55.04
54.31
54.38
1,124,820
-0.62(-1.13%)
Jun 07, 2021
54.85
55.01
54.85
55.00
572,919
+0.10(+0.18%)
Jun 04, 2021
55.16
55.38
54.80
54.90
639,362
-0.50(-0.90%)
Jun 03, 2021
54.77
55.48
54.73
55.40
1,254,994
+0.47(+0.86%)
Jun 02, 2021
55.00
55.10
54.77
54.93
983,379
+0.11(+0.20%)
Jun 01, 2021
54.45
54.84
54.39
54.82
1,068,078
+0.59(+1.09%)
May 28, 2021
54.08
54.34
53.99
54.23
891,735
+0.28(+0.52%)
May 27, 2021
54.20
54.55
53.98
53.95
1,128,823
-0.06(-0.11%)
May 26, 2021
54.15
54.21
53.96
54.01
1,301,253
-0.10(-0.18%)
May 25, 2021
54.35
54.48
54.10
54.11
1,622,663
-0.29(-0.53%)
May 24, 2021
54.35
54.53
54.22
54.40
1,048,449
+0.15(+0.28%)
May 21, 2021
54.47
54.78
54.24
54.25
1,071,528
-0.05(-0.09%)
May 20, 2021
54.37
54.69
54.21
54.30
1,228,045
-0.07(-0.13%)
May 19, 2021
54.30
54.68
54.24
54.37
1,651,738
-0.03(-0.06%)
May 18, 2021
54.46
54.69
54.27
54.40
1,511,122
-0.14(-0.26%)
May 17, 2021
54.86
54.93
54.37
54.54
1,973,228
-0.44(-0.80%)
May 14, 2021
54.95
55.14
54.55
54.98
1,773,332
+0.13(+0.24%)
May 13, 2021
55.10
55.43
54.85
54.85
3,079,266
-0.22(-0.40%)
May 12, 2021
55.00
55.41
54.80
55.07
5,033,961
-0.31(-0.56%)
May 11, 2021
53.61
55.45
53.50
55.38
13,321,003
+8.00(+16.88%)
May 10, 2021
48.65
49.05
47.38
47.38
1,136,745
-0.78(-1.62%)
May 07, 2021
48.49
48.49
47.72
48.16
863,648
-0.33(-0.68%)
May 06, 2021
48.49
48.64
47.31
48.49
1,450,956
+0.00(+0.00%)
May 05, 2021
47.99
48.76
47.71
48.49
1,623,901
+0.19(+0.39%)
May 04, 2021
48.00
48.62
46.91
48.30
2,975,176
+7.78(+19.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.