Dark

UFS
DOMTAR CORPORATION (New)
stock NYSE

Inactive

Nov 29, 2021

55.49USD+0.018%(+0.01)3,952,659

Pre-market

0.00USD-100.000%(-55.48)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-29	55.4800	55.5000	55.4700	55.4900	+0.018%	3,952,659	0.000%
2021-11-26	55.4600	55.4900	55.4600	55.4800	+0.036%	631,116	+0.018%
2021-11-24	55.4400	55.4900	55.4400	55.4600	0.000%	481,940	+0.054%
2021-11-23	55.4400	55.4900	55.4400	55.4600	+0.018%	459,698	+0.054%
2021-11-22	55.4500	55.4900	55.4400	55.4500	+0.054%	779,592	+0.072%
2021-11-19	55.4000	55.4500	55.4000	55.4200	+2.820%	2,288,944	+0.126%
2021-11-18	53.8000	54.0700	53.5400	53.9000	+0.167%	220,541	+2.950%
2021-11-17	53.9000	54.0100	53.7800	53.8100	-0.185%	338,847	+3.122%
2021-11-16	54.0600	54.1500	53.9000	53.9100	-0.351%	397,380	+2.931%
2021-11-15	54.1300	54.2600	54.0400	54.1000	+0.093%	301,575	+2.569%
2021-11-12	53.9800	54.1900	53.9800	54.0500	-0.018%	228,764	+2.664%
2021-11-11	54.2850	54.2900	54.0550	54.0600	-0.074%	166,605	+2.645%
2021-11-10	54.1200	54.3000	53.9400	54.1000	-0.258%	267,025	+2.569%
2021-11-09	54.0400	54.2700	53.8550	54.2400	+0.500%	496,643	+2.305%
2021-11-08	54.5700	54.5700	53.7500	53.9700	-0.553%	580,009	+2.816%
2021-11-05	54.6400	54.6400	47.7100	54.2700	-0.586%	422,055	+2.248%
2021-11-04	54.5500	54.7300	54.4800	54.5900	+0.018%	431,962	+1.649%
2021-11-03	54.6800	54.7200	54.5600	54.5800	-0.183%	258,636	+1.667%
2021-11-02	54.5900	54.7400	54.5000	54.6800	-0.183%	228,126	+1.481%
2021-11-01	54.6000	54.8100	54.5200	54.7800	+0.348%	309,852	+1.296%
2021-10-29	54.5600	54.6800	54.5000	54.5900	+0.055%	387,981	+1.649%
2021-10-28	54.5200	54.6200	54.5100	54.5600	+0.018%	284,296	+1.705%
2021-10-27	54.7000	54.7000	54.5000	54.5500	-0.274%	282,580	+1.723%
2021-10-26	54.7100	54.8200	54.6500	54.7000	-0.055%	225,855	+1.444%
2021-10-25	54.7400	54.8400	54.6700	54.7300	-0.091%	150,484	+1.389%
2021-10-22	54.8400	54.8400	54.6700	54.7800	+0.018%	281,908	+1.296%
2021-10-21	54.7900	54.8400	54.6300	54.7700	-0.073%	192,703	+1.315%
2021-10-20	54.7000	54.9500	54.6250	54.8100	+0.091%	183,561	+1.241%
2021-10-19	54.7600	54.8000	53.9700	54.7600	0.000%	650,514	+1.333%
2021-10-18	55.1000	55.1900	54.7100	54.7600	-0.617%	738,739	+1.333%
2021-10-15	55.4700	55.4800	55.0200	55.1000	-0.470%	278,675	+0.708%
2021-10-14	55.2300	55.3600	55.1500	55.3600	+0.326%	213,628	+0.235%
2021-10-13	55.2000	55.2500	55.1100	55.1800	+0.036%	342,882	+0.562%
2021-10-12	55.2400	55.2700	55.1300	55.1600	-0.072%	358,569	+0.598%
2021-10-11	55.2900	55.3000	55.1300	55.2000	0.000%	247,131	+0.525%
2021-10-08	55.2400	55.3000	55.1950	55.2000	-0.090%	171,899	+0.525%
2021-10-07	55.1500	55.2500	55.1500	55.2500	+0.091%	309,210	+0.434%
2021-10-06	55.0200	55.2300	55.0200	55.2000	+0.073%	365,839	+0.525%
2021-10-05	54.9600	55.2000	54.9600	55.1600	+0.382%	374,073	+0.598%
2021-10-04	55.0600	55.0800	54.9200	54.9500	-0.109%	319,543	+0.983%
2021-10-01	54.7400	55.0900	54.7400	55.0100	+0.862%	475,809	+0.873%
2021-09-30	55.0900	55.1400	54.5400	54.5400	-0.836%	581,435	+1.742%
2021-09-29	55.1500	55.1500	54.9900	55.0000	-0.272%	192,745	+0.891%
2021-09-28	55.0600	55.2500	55.0600	55.1500	+0.018%	205,441	+0.617%
2021-09-27	54.9600	55.2200	54.9600	55.1400	+0.291%	353,224	+0.635%
2021-09-24	55.0700	55.1000	54.9800	54.9800	-0.218%	189,375	+0.928%
2021-09-23	54.9600	55.1400	54.9480	55.1000	+0.492%	281,407	+0.708%
2021-09-22	54.9700	55.0600	54.8300	54.8300	-0.128%	316,879	+1.204%
2021-09-21	54.9100	55.0400	54.9000	54.9000	-0.018%	290,432	+1.075%
2021-09-20	54.8500	55.0000	54.8100	54.9100	+0.128%	454,270	+1.056%
2021-09-17	55.0000	55.1000	54.8200	54.8400	-0.436%	1,000,093	+1.185%
2021-09-16	55.0100	55.1000	54.9700	55.0800	+0.091%	288,701	+0.744%
2021-09-15	54.9500	55.0500	54.8600	55.0300	+0.127%	283,721	+0.836%
2021-09-14	55.0300	55.0300	54.9000	54.9600	+0.018%	403,720	+0.964%
2021-09-13	55.0000	55.0400	54.9500	54.9500	-0.055%	340,513	+0.983%
2021-09-10	54.9500	55.0700	54.9500	54.9800	+0.127%	257,804	+0.928%
2021-09-09	54.9800	55.0700	54.9100	54.9100	-0.109%	218,024	+1.056%
2021-09-08	55.0100	55.0850	54.9500	54.9700	-0.073%	265,248	+0.946%
2021-09-07	55.0300	55.0850	54.9850	55.0100	-0.036%	231,686	+0.873%
2021-09-03	54.9500	55.1300	54.9200	55.0300	+0.073%	336,084	+0.836%
2021-09-02	54.9500	55.0500	54.8700	54.9900	+0.073%	281,874	+0.909%
2021-09-01	54.8300	54.9800	54.8300	54.9500	+0.219%	403,470	+0.983%
2021-08-31	54.7600	54.9900	54.7600	54.8300	+0.128%	403,670	+1.204%
2021-08-30	54.7400	54.9200	54.6700	54.7600	-0.255%	403,963	+1.333%
2021-08-27	54.7500	54.9000	54.7500	54.9000	+0.219%	260,489	+1.075%
2021-08-26	54.7800	54.8700	54.7500	54.7800	-0.036%	265,586	+1.296%
2021-08-25	54.8400	54.9100	54.7100	54.8000	+0.091%	422,845	+1.259%
2021-08-24	54.7500	54.8450	54.7200	54.7500	-0.055%	396,733	+1.352%
2021-08-23	54.7900	54.8500	54.7250	54.7800	+0.073%	227,384	+1.296%
2021-08-20	54.5900	54.8500	54.5900	54.7400	-0.182%	437,794	+1.370%
2021-08-19	54.6000	54.8700	54.5400	54.8400	+0.146%	634,171	+1.185%
2021-08-18	54.6000	54.9000	54.6000	54.7600	0.000%	323,748	+1.333%
2021-08-17	54.5500	54.7600	54.4400	54.7600	+0.367%	1,004,570	+1.333%
2021-08-16	54.7100	54.7600	54.5300	54.5600	-0.420%	565,564	+1.705%
2021-08-13	54.7900	54.8400	54.7750	54.7900	+0.073%	201,575	+1.278%
2021-08-12	54.7300	54.8000	54.6750	54.7500	0.000%	410,221	+1.352%
2021-08-11	54.7500	54.8400	54.7150	54.7500	-0.055%	375,877	+1.352%
2021-08-10	54.7000	54.8500	54.6800	54.7800	+0.201%	300,881	+1.296%
2021-08-09	54.7000	54.7650	54.6500	54.6700	-0.037%	268,334	+1.500%
2021-08-06	54.7600	54.9800	54.6550	54.6900	0.000%	506,691	+1.463%
2021-08-05	54.7000	54.8000	54.6100	54.6900	+0.146%	432,520	+1.463%
2021-08-04	54.9000	54.9700	54.4900	54.6100	-0.492%	650,771	+1.611%
2021-08-03	54.8900	55.0200	54.8500	54.8800	+0.036%	438,546	+1.112%
2021-08-02	54.9500	55.0400	54.8550	54.8600	-0.091%	596,858	+1.148%
2021-07-30	54.8500	55.1000	54.8500	54.9100	-0.073%	555,656	+1.056%
2021-07-29	55.0600	55.1400	54.9400	54.9500	0.000%	348,702	+0.983%
2021-07-28	55.0250	55.0400	54.9500	54.9500	-0.091%	325,935	+0.983%
2021-07-27	54.9500	55.1500	54.9500	55.0000	+0.018%	302,621	+0.891%
2021-07-26	55.1000	55.1800	54.9900	54.9900	-0.073%	357,762	+0.909%
2021-07-23	55.1400	55.1900	55.0000	55.0300	-0.163%	450,024	+0.836%
2021-07-22	54.9800	55.1700	54.9100	55.1200	+0.255%	513,810	+0.671%
2021-07-21	54.8700	55.0150	54.8000	54.9800	+0.365%	668,118	+0.928%
2021-07-20	54.7000	55.0100	54.6500	54.7800	+0.165%	631,358	+1.296%
2021-07-19	54.6900	54.7800	54.5800	54.6900	-0.110%	991,314	+1.463%
2021-07-16	54.7400	54.7750	54.6900	54.7500	+0.110%	801,706	+1.352%
2021-07-15	54.6100	54.8250	54.6000	54.6900	+0.073%	534,606	+1.463%
2021-07-14	54.6400	54.7300	54.6000	54.6500	+0.073%	334,855	+1.537%
2021-07-13	54.7500	54.8300	54.5500	54.6100	-0.347%	915,859	+1.611%
2021-07-12	54.7300	54.8600	54.7000	54.8000	+0.128%	545,925	+1.259%
2021-07-09	54.8900	55.0300	54.7100	54.7300	-0.255%	411,818	+1.389%
2021-07-08	54.7400	54.9050	54.7200	54.8700	-0.127%	611,435	+1.130%
2021-07-07	54.8400	54.9800	54.7750	54.9400	+0.091%	609,173	+1.001%
2021-07-06	54.8200	54.8900	54.7000	54.8900	+0.073%	710,955	+1.093%
2021-07-02	54.8050	54.9590	54.7500	54.8500	0.000%	652,683	+1.167%
2021-07-01	54.9000	54.9600	54.7500	54.8500	-0.200%	600,617	+1.167%
2021-06-30	54.4300	55.0000	54.4300	54.9600	+1.290%	1,322,177	+0.964%
2021-06-29	54.4100	54.6500	54.2200	54.2600	-0.550%	588,191	+2.267%
2021-06-28	54.2100	54.6900	54.0100	54.5600	+0.720%	562,538	+1.705%
2021-06-25	54.3200	54.5400	54.1500	54.1700	-0.350%	1,848,548	+2.437%
2021-06-24	54.4500	54.4950	54.2300	54.3600	+0.203%	350,208	+2.079%
2021-06-23	54.2100	54.6700	54.1100	54.2500	+0.055%	563,382	+2.286%
2021-06-22	53.9500	54.4600	53.9400	54.2200	+0.500%	487,349	+2.342%
2021-06-21	54.1000	54.4100	53.8400	53.9500	+0.279%	1,057,902	+2.854%
2021-06-18	53.7000	54.1600	53.6800	53.8000	-0.370%	2,300,259	+3.141%
2021-06-17	54.1000	54.1600	53.6400	54.0000	-0.111%	929,193	+2.759%
2021-06-16	54.2800	54.4600	54.0400	54.0600	-0.552%	964,816	+2.645%
2021-06-15	54.3100	54.5300	54.1100	54.3600	+0.295%	583,891	+2.079%
2021-06-14	54.4100	54.5400	54.1600	54.2000	-0.404%	947,440	+2.380%
2021-06-11	54.7100	54.8200	54.4000	54.4200	-0.257%	517,179	+1.966%
2021-06-10	54.7400	54.7800	54.4300	54.5600	+0.128%	735,623	+1.705%
2021-06-09	54.3000	54.9350	54.2400	54.4900	+0.202%	612,908	+1.835%
2021-06-08	54.9200	55.0400	54.3100	54.3800	-1.127%	1,124,820	+2.041%
2021-06-07	54.8500	55.0050	54.8500	55.0000	+0.182%	572,919	+0.891%
2021-06-04	55.1600	55.3800	54.8000	54.9000	-0.903%	639,362	+1.075%
2021-06-03	54.7700	55.4850	54.7300	55.4000	+0.856%	1,254,994	+0.162%
2021-06-02	55.0000	55.1000	54.7700	54.9300	+0.201%	983,379	+1.019%
2021-06-01	54.4500	54.8400	54.3900	54.8200	+1.088%	1,068,078	+1.222%
2021-05-28	54.0800	54.3400	53.9900	54.2300	+0.519%	891,735	+2.323%
2021-05-27	54.2000	54.5500	53.9500	53.9500	-0.111%	1,128,823	+2.854%
2021-05-26	54.1500	54.2100	53.9600	54.0100	-0.185%	1,301,253	+2.740%
2021-05-25	54.3500	54.4800	54.1000	54.1100	-0.533%	1,622,663	+2.550%
2021-05-24	54.3500	54.5300	54.2200	54.4000	+0.276%	1,048,449	+2.004%
2021-05-21	54.4700	54.7800	54.2450	54.2500	-0.092%	1,071,528	+2.286%
2021-05-20	54.3700	54.6900	54.2100	54.3000	-0.129%	1,228,045	+2.192%
2021-05-19	54.3000	54.6800	54.2400	54.3700	-0.055%	1,652,514	+2.060%
2021-05-18	54.4600	54.6900	54.2700	54.4000	-0.257%	1,511,122	+2.004%
2021-05-17	54.8600	54.9300	54.3700	54.5400	-0.800%	1,973,228	+1.742%
2021-05-14	54.9500	55.1400	54.5500	54.9800	+0.237%	1,773,332	+0.928%
2021-05-13	55.1000	55.4300	54.8500	54.8500	-0.399%	3,079,266	+1.167%
2021-05-12	55.0000	55.4100	54.8000	55.0700	-0.560%	5,033,958	+0.763%
2021-05-11	53.6100	55.4500	53.5000	55.3800	+16.885%	13,321,050	+0.199%
2021-05-10	48.6500	49.0500	47.3800	47.3800	-1.620%	1,136,745	+17.117%
2021-05-07	48.4900	48.4900	47.7200	48.1600	-0.681%	863,648	+15.220%
2021-05-06	48.4900	48.6400	47.3100	48.4900	0.000%	1,450,956	+14.436%
2021-05-05	47.9200	48.7600	47.9900	48.4900	+0.393%	1,221,358	+14.436%
2021-05-04	48.0000	48.6200	46.9100	48.3000	+19.200%	2,975,256	+14.886%
2021-05-03	39.8300	40.8150	39.8000	40.5200	+2.790%	790,304	+36.945%
2021-04-30	39.6000	40.4500	39.3610	39.4200	-1.450%	518,561	+40.766%
2021-04-29	40.6400	40.9200	39.7200	40.0000	-0.818%	644,705	+38.725%
2021-04-28	40.7000	41.1800	40.1000	40.3300	-0.763%	725,008	+37.590%
2021-04-27	39.7400	40.6700	39.5700	40.6400	+2.394%	1,022,036	+36.540%
2021-04-26	39.2600	40.0800	39.1974	39.6900	+1.639%	1,087,590	+39.809%
2021-04-23	37.8900	39.2650	37.8800	39.0500	+2.926%	634,990	+42.100%
2021-04-22	38.6800	38.9300	37.8300	37.9400	-2.166%	533,170	+46.257%
2021-04-21	37.5500	38.9200	37.5500	38.7800	+3.111%	754,789	+43.089%
2021-04-20	38.8500	39.3000	37.0000	37.6100	-3.737%	1,439,528	+47.541%
2021-04-19	39.5800	40.3400	39.0208	39.0700	-1.239%	13,268,045	+42.027%
2021-04-16	40.0000	40.2100	39.0400	39.5600	+4.934%	4,694,744	+40.268%
2021-04-15	37.2600	37.7600	36.6900	37.7000	+2.113%	446,156	+47.188%
2021-04-14	36.4400	37.3800	36.4400	36.9200	+1.234%	466,442	+50.298%
2021-04-13	37.1600	37.3700	36.3690	36.4700	-1.910%	542,920	+52.152%
2021-04-12	37.9600	38.2100	37.1800	37.1800	-0.880%	607,716	+49.247%
2021-04-09	37.7700	37.9800	37.1500	37.5100	+0.053%	396,334	+47.934%
2021-04-08	37.5500	37.7500	37.0500	37.4900	-0.133%	439,256	+48.013%
2021-04-07	37.8800	38.1899	37.4500	37.5400	-0.819%	572,190	+47.816%
2021-04-06	38.0900	38.5499	37.5600	37.8500	-0.526%	609,366	+46.605%
2021-04-05	37.9900	38.3300	37.6700	38.0500	+1.656%	754,721	+45.834%
2021-04-01	37.0100	37.7000	37.0100	37.4300	+1.299%	708,232	+48.250%
2021-03-31	37.0800	37.6400	36.4850	36.9500	+0.081%	813,596	+50.176%
2021-03-30	35.8600	37.0800	35.8600	36.9200	+2.187%	810,592	+50.298%
2021-03-29	36.6800	37.6000	36.0700	36.1300	-1.499%	599,666	+53.584%
2021-03-26	36.3500	37.0250	36.0300	36.6800	+2.230%	476,199	+51.281%
2021-03-25	34.8100	36.1200	34.2200	35.8800	+2.926%	674,781	+54.654%
2021-03-24	35.2600	35.8500	34.8300	34.8600	+0.057%	484,738	+59.180%
2021-03-23	36.0400	36.5400	34.6448	34.8400	-4.338%	580,733	+59.271%
2021-03-22	36.4600	36.8400	35.7900	36.4200	-0.655%	865,509	+52.361%
2021-03-19	37.0000	37.4300	36.0400	36.6600	-1.053%	1,103,277	+51.364%
2021-03-18	37.8600	38.2400	37.0400	37.0500	-1.776%	495,211	+49.771%
2021-03-17	36.8700	38.1900	36.8700	37.7200	+1.753%	582,086	+47.110%
2021-03-16	37.1300	37.2950	36.5150	37.0700	-0.696%	431,130	+49.690%
2021-03-15	38.0300	38.1300	37.0400	37.3300	-2.710%	623,030	+48.647%
2021-03-12	38.5000	38.9600	38.3100	38.3700	+0.130%	350,205	+44.618%
2021-03-11	38.5000	38.9900	37.8900	38.3200	+0.367%	622,394	+44.807%
2021-03-10	37.6700	38.6900	37.6700	38.1800	+1.086%	494,474	+45.338%
2021-03-09	38.3800	38.5300	37.2800	37.7700	-0.396%	718,267	+46.916%
2021-03-08	37.5300	38.8300	37.1500	37.9200	+1.417%	977,908	+46.334%
2021-03-05	37.2000	37.4900	36.1800	37.3900	+1.825%	1,036,516	+48.409%
2021-03-04	36.0100	37.3700	35.8500	36.7200	+1.073%	1,791,277	+51.117%
2021-03-03	37.6700	37.9600	36.3300	36.3300	-2.991%	672,550	+52.739%
2021-03-02	36.5000	37.5499	36.4800	37.4500	+3.711%	1,052,421	+48.171%
2021-03-01	36.0000	36.4300	34.9400	36.1100	-2.537%	1,101,445	+53.669%
2021-02-26	36.7400	37.4900	35.5450	37.0500	-0.936%	1,291,444	+49.771%
2021-02-25	37.1100	39.3300	37.1100	37.4000	+1.081%	1,865,223	+48.369%
2021-02-24	35.6400	37.2550	35.6400	37.0000	+4.490%	616,649	+49.973%
2021-02-23	35.6300	36.0600	34.8700	35.4100	-1.502%	829,006	+56.707%
2021-02-22	35.3700	36.3100	35.2500	35.9500	+0.588%	735,659	+54.353%
2021-02-19	34.6900	35.9500	34.6900	35.7400	+3.116%	1,136,077	+55.260%
2021-02-18	34.0500	35.2700	34.0200	34.6600	+1.732%	1,070,622	+60.098%
2021-02-17	34.0900	34.4300	33.5600	34.0700	-1.189%	614,297	+62.871%
2021-02-16	35.9100	35.9900	34.4601	34.4800	-3.200%	566,785	+60.934%
2021-02-12	35.2600	36.1100	34.8200	35.6200	+0.907%	1,259,580	+55.783%
2021-02-11	34.0000	35.3000	33.2300	35.3000	+3.367%	1,334,458	+57.195%
2021-02-10	33.5900	34.2000	33.2500	34.1500	+2.337%	824,708	+62.489%
2021-02-09	33.2200	33.7100	32.9000	33.3700	+0.120%	705,007	+66.287%
2021-02-08	32.0700	33.3700	31.8200	33.3300	+4.516%	1,384,856	+66.487%
2021-02-05	31.2900	32.0000	31.0600	31.8900	+3.204%	1,017,097	+74.004%
2021-02-04	31.1600	31.3100	30.5300	30.9000	-0.834%	1,237,317	+79.579%
2021-02-03	30.7500	31.3700	30.7000	31.1600	+0.907%	751,540	+78.081%
2021-02-02	31.4100	31.4100	30.7200	30.8800	+0.130%	646,664	+79.696%
2021-02-01	30.3300	31.0700	29.6600	30.8400	+2.903%	535,288	+79.929%
2021-01-29	29.1800	30.8494	29.0700	29.9700	+2.008%	1,013,012	+85.152%
2021-01-28	30.0000	30.0000	29.2600	29.3800	-0.508%	574,448	+88.870%
2021-01-27	30.7800	31.0200	29.4600	29.5300	-6.580%	573,872	+87.911%
2021-01-26	32.3000	32.5000	31.5500	31.6100	-1.095%	272,314	+75.546%
2021-01-25	31.7200	32.2500	31.3100	31.9600	-0.281%	309,124	+73.623%
2021-01-22	32.3600	32.6800	31.9700	32.0500	-2.048%	376,547	+73.136%
2021-01-21	33.2000	33.5800	32.5700	32.7200	-1.357%	401,744	+69.590%
2021-01-20	34.1300	34.4400	32.7400	33.1700	+1.655%	418,456	+67.290%
2021-01-19	31.5300	33.5000	31.1400	32.6300	+3.950%	769,198	+70.058%
2021-01-15	31.0000	32.0300	30.5800	31.3900	-0.318%	630,536	+76.776%
2021-01-14	32.2100	32.3200	31.4000	31.4900	-1.409%	445,707	+76.215%
2021-01-13	32.1600	32.3000	31.3100	31.9400	-0.992%	439,110	+73.732%
2021-01-12	31.8700	32.4000	31.5000	32.2600	+1.415%	684,902	+72.009%
2021-01-11	32.0000	32.5400	31.6700	31.8100	-3.107%	562,514	+74.442%
2021-01-08	35.9600	35.9600	32.5000	32.8300	-5.033%	1,234,279	+69.022%
2021-01-07	34.3400	34.6600	33.9900	34.5700	+1.676%	824,032	+60.515%
2021-01-06	32.4100	34.0200	32.4100	34.0000	+6.885%	863,443	+63.206%
2021-01-05	30.8200	32.0800	30.8200	31.8100	+2.878%	456,062	+74.442%
2021-01-04	32.0000	32.3000	30.5800	30.9200	-2.306%	381,880	+79.463%
2020-12-31	31.3400	31.9200	30.9500	31.6500	+0.444%	594,442	+75.324%
2020-12-30	31.5300	31.9700	31.3900	31.5100	+0.510%	201,249	+76.103%
2020-12-29	31.4900	31.8650	31.1700	31.3500	-0.791%	387,022	+77.002%
2020-12-28	31.0000	31.9500	30.7880	31.6000	+2.001%	644,213	+75.601%
2020-12-24	30.9600	31.0400	30.3300	30.9800	+0.324%	180,696	+79.116%
2020-12-23	30.8400	31.5400	30.7900	30.8800	+0.554%	427,718	+79.696%
2020-12-22	31.2200	31.2200	30.5400	30.7100	-1.254%	331,823	+80.690%
2020-12-21	31.3700	31.5600	30.5700	31.1000	-3.416%	462,226	+78.424%
2020-12-18	31.3100	32.3500	31.2200	32.2000	+3.871%	1,171,212	+72.329%
2020-12-17	31.3200	31.4500	30.7300	31.0000	-0.895%	383,686	+79.000%
2020-12-16	31.5900	31.6500	31.0000	31.2800	-0.191%	363,715	+77.398%
2020-12-15	30.7400	31.3500	30.5700	31.3400	+2.285%	428,933	+77.058%
2020-12-14	31.3800	31.9500	30.6300	30.6400	-1.066%	630,636	+81.103%
2020-12-11	31.2600	31.2600	30.3300	30.9700	-2.334%	628,191	+79.173%
2020-12-10	31.3500	32.2043	31.3100	31.7100	-0.252%	793,513	+74.992%
2020-12-09	30.9000	32.0400	30.8700	31.7900	+3.349%	556,586	+74.552%
2020-12-08	30.5700	30.8300	30.3900	30.7600	-0.678%	571,570	+80.397%
2020-12-07	31.3700	31.5000	30.8100	30.9700	-1.869%	340,466	+79.173%
2020-12-04	30.9800	31.5700	30.8500	31.5600	+2.701%	402,600	+75.824%
2020-12-03	30.6600	31.2500	30.5800	30.7300	+0.622%	469,596	+80.573%
2020-12-02	30.1300	30.7100	29.9600	30.5400	+1.226%	359,895	+81.696%
2020-12-01	30.6200	30.9700	30.0400	30.1700	+0.233%	1,109,110	+83.924%
2020-11-30	30.6700	30.8800	30.0100	30.1000	-2.683%	500,785	+84.352%
2020-11-27	31.2000	31.4500	30.4000	30.9300	-0.802%	249,525	+79.405%
2020-11-25	31.1400	31.3550	30.4700	31.1800	-0.637%	600,786	+77.967%
2020-11-24	31.2500	31.5200	30.6700	31.3800	+3.633%	948,231	+76.832%
2020-11-23	29.2100	30.7000	29.2100	30.2800	+4.848%	907,006	+83.256%
2020-11-20	27.4900	28.9400	27.4900	28.8800	+4.335%	899,994	+92.140%
2020-11-19	27.8500	28.2700	27.1400	27.6800	-1.495%	451,846	+100.470%
2020-11-18	29.0000	29.3500	28.0800	28.1000	-2.397%	543,158	+97.473%
2020-11-17	28.3200	28.8500	28.1300	28.7900	-0.208%	791,393	+92.741%
2020-11-16	27.6000	29.2800	26.7500	28.8500	+6.773%	1,603,065	+92.340%
2020-11-13	26.3900	27.5100	26.2000	27.0200	+4.083%	1,129,914	+105.366%
2020-11-12	26.3600	26.5950	25.7100	25.9600	-2.844%	665,558	+113.752%
2020-11-11	26.7300	27.1300	26.1600	26.7200	+0.300%	696,976	+107.672%
2020-11-10	27.2000	27.3300	26.5700	26.6400	-0.523%	1,112,094	+108.296%
2020-11-09	28.0000	28.9700	26.5200	26.7800	+1.593%	2,259,678	+107.207%
2020-11-06	26.2100	27.2200	25.6000	26.3600	+0.304%	1,208,962	+110.508%
2020-11-05	25.2000	26.4800	25.0300	26.2800	+6.182%	892,395	+111.149%
2020-11-04	25.1400	25.1400	24.2800	24.7500	-3.169%	605,532	+124.202%
2020-11-03	24.8300	25.7100	24.4400	25.5600	+5.489%	701,364	+117.097%
2020-11-02	24.2300	25.2600	23.7000	24.2300	+1.466%	1,125,424	+129.014%
2020-10-30	23.5600	24.0600	23.5173	23.8800	-0.084%	584,974	+132.370%
2020-10-29	23.0400	23.9800	22.7000	23.9000	+2.929%	626,170	+132.176%
2020-10-28	24.5500	24.7628	23.1750	23.2200	-7.784%	820,570	+138.975%
2020-10-27	25.9200	25.9700	25.0450	25.1800	-3.599%	672,345	+120.373%
2020-10-26	26.6000	26.9600	26.0800	26.1200	-3.402%	878,054	+112.443%
2020-10-23	27.4100	27.5500	26.8900	27.0400	-0.037%	677,811	+105.214%
2020-10-22	27.3300	27.5000	26.8200	27.0500	-0.405%	518,840	+105.139%
2020-10-21	26.5800	27.4900	26.5800	27.1600	+1.952%	821,191	+104.308%
2020-10-20	26.3500	26.8800	26.2300	26.6400	+1.835%	555,322	+108.296%
2020-10-19	26.8200	26.9912	26.1500	26.1600	-2.279%	381,737	+112.118%
2020-10-16	26.8400	27.3700	26.7350	26.7700	-0.742%	595,997	+107.284%
2020-10-15	26.3400	27.0000	26.0100	26.9700	+1.544%	570,444	+105.747%
2020-10-14	26.7300	27.0900	26.4950	26.5600	-0.524%	498,355	+108.923%
2020-10-13	27.7900	27.7900	26.6601	26.7000	-3.540%	582,111	+107.828%
2020-10-12	27.7400	28.2350	27.3400	27.6800	+0.181%	582,189	+100.470%
2020-10-09	28.3800	28.7700	27.6100	27.6300	-2.056%	444,810	+100.832%
2020-10-08	27.3600	28.2200	27.2100	28.2100	+4.327%	602,200	+96.703%
2020-10-07	26.5500	27.0700	26.4100	27.0400	+3.088%	602,442	+105.214%
2020-10-06	27.4400	27.4700	26.1800	26.2300	-3.210%	377,061	+111.552%
2020-10-05	26.8700	27.2150	26.6400	27.1000	+2.768%	404,488	+104.760%
2020-10-02	25.5600	26.7500	25.5600	26.3700	+0.190%	741,064	+110.429%
2020-10-01	26.4500	26.6700	25.9400	26.3200	+0.190%	467,018	+110.828%
2020-09-30	26.7300	26.9900	26.0100	26.2700	-1.463%	766,778	+111.230%
2020-09-29	27.6700	27.6700	26.4900	26.6600	-3.230%	583,359	+108.140%
2020-09-28	27.2200	27.8800	27.2200	27.5500	+2.607%	817,636	+101.416%
2020-09-25	25.3000	26.9200	25.1400	26.8500	+4.678%	754,261	+106.667%
2020-09-24	26.0200	26.1600	25.4000	25.6500	-1.460%	373,460	+116.335%
2020-09-23	26.9700	27.2100	26.0200	26.0300	-3.342%	539,118	+113.177%
2020-09-22	27.7100	27.9300	26.8900	26.9300	-3.234%	607,371	+106.053%
2020-09-21	28.3300	28.4400	27.6900	27.8300	-5.017%	865,981	+99.389%
2020-09-18	28.3400	29.8400	28.2500	29.3000	+4.382%	2,014,353	+89.386%
2020-09-17	25.7500	28.3200	25.1500	28.0700	+7.260%	2,477,975	+97.684%
2020-09-16	27.0400	27.2900	26.1400	26.1700	-2.132%	682,679	+112.037%
2020-09-15	27.3000	27.5000	26.6950	26.7400	-2.123%	671,333	+107.517%
2020-09-14	26.7700	27.3700	26.7100	27.3200	+2.978%	581,390	+103.111%
2020-09-11	26.1900	26.8900	25.8900	26.5300	+1.414%	490,130	+109.159%
2020-09-10	26.9300	27.1000	26.0550	26.1600	-2.461%	763,130	+112.118%
2020-09-09	27.4000	27.5900	26.7800	26.8200	-1.361%	508,324	+106.898%
2020-09-08	28.1200	28.4300	27.1600	27.1900	-5.030%	548,457	+104.082%
2020-09-04	29.1400	29.1600	28.1300	28.6300	+0.845%	499,583	+93.818%
2020-09-03	29.6800	29.8000	28.1950	28.3900	-3.172%	679,603	+95.456%
2020-09-02	28.8400	29.4300	28.5900	29.3200	+1.629%	457,320	+89.256%
2020-09-01	28.5200	29.0600	28.0000	28.8500	+1.157%	516,354	+92.340%
2020-08-31	29.8000	29.8000	28.3700	28.5200	-4.327%	1,753,406	+94.565%
2020-08-28	29.2800	29.8700	29.0800	29.8100	+2.440%	618,801	+86.146%
2020-08-27	28.3400	29.1700	28.1100	29.1000	+3.265%	1,130,843	+90.687%
2020-08-26	28.7000	28.9700	28.1200	28.1800	-1.675%	516,719	+96.913%
2020-08-25	29.5700	29.8600	28.5900	28.6600	-2.318%	567,591	+93.615%
2020-08-24	28.4000	29.3600	28.3550	29.3400	+4.301%	558,526	+89.127%
2020-08-21	27.9600	28.5100	27.8100	28.1300	-0.354%	755,938	+97.263%
2020-08-20	28.4100	28.9500	28.0950	28.2300	-2.352%	777,249	+96.564%
2020-08-19	29.3800	29.7300	28.8700	28.9100	-1.800%	653,952	+91.941%
2020-08-18	30.0700	30.2600	29.4400	29.4400	-3.030%	797,045	+88.485%
2020-08-17	30.7200	31.0600	30.2600	30.3600	-0.784%	981,007	+82.773%
2020-08-14	30.3000	30.8000	29.6800	30.6000	+2.102%	1,208,301	+81.340%
2020-08-13	29.6000	30.2800	29.0100	29.9700	+3.131%	1,543,103	+85.152%
2020-08-12	29.0900	29.3700	28.1400	29.0600	+1.290%	1,266,130	+90.950%
2020-08-11	28.7000	29.2800	28.1543	28.6900	+2.245%	1,439,905	+93.412%
2020-08-10	27.7500	28.1500	26.8800	28.0600	-1.475%	1,968,096	+97.755%
2020-08-07	23.9700	29.0800	23.9700	28.4800	+26.747%	6,651,344	+94.838%
2020-08-06	21.7300	22.6250	21.4400	22.4700	+3.501%	1,648,471	+146.951%
2020-08-05	21.6100	22.0300	21.3900	21.7100	+1.925%	629,403	+155.596%
2020-08-04	21.0300	21.3500	20.8600	21.3000	+0.424%	462,874	+160.516%
2020-08-03	21.1000	21.3000	20.5800	21.2100	+1.048%	1,024,130	+161.622%
2020-07-31	20.7600	21.0100	20.3000	20.9900	+0.143%	1,078,782	+164.364%
2020-07-30	21.4100	21.5500	20.4900	20.9600	-3.765%	599,462	+164.742%
2020-07-29	21.5800	21.9200	21.3700	21.7800	+1.349%	721,668	+154.775%
2020-07-28	21.9400	22.0400	21.4200	21.4900	-3.198%	408,839	+158.213%
2020-07-27	21.8300	22.2200	21.4400	22.2000	+1.231%	755,022	+149.955%
2020-07-24	21.8500	22.1300	21.7250	21.9300	+0.874%	741,599	+153.032%
2020-07-23	21.6700	22.0700	21.5800	21.7400	0.000%	539,571	+155.244%
2020-07-22	22.2600	22.5400	21.7200	21.7400	-2.990%	805,224	+155.244%
2020-07-21	22.0600	22.4900	21.9500	22.4100	+3.034%	837,915	+147.613%
2020-07-20	22.1600	22.3900	21.6900	21.7500	-2.858%	876,532	+155.126%
2020-07-17	21.9600	22.5400	21.9300	22.3900	+2.098%	1,072,954	+147.834%
2020-07-16	21.5400	22.1000	21.4000	21.9300	+1.340%	1,172,166	+153.032%
2020-07-15	22.0400	22.2800	21.2900	21.6400	+0.698%	740,894	+156.423%
2020-07-14	21.0200	21.6000	20.6200	21.4900	+3.070%	722,471	+158.213%
2020-07-13	21.0000	21.3600	20.3900	20.8500	+0.192%	1,302,984	+166.139%
2020-07-10	19.1700	20.9300	19.1700	20.8100	+8.104%	1,514,854	+166.651%
2020-07-09	19.3300	19.5000	18.6600	19.2500	-1.333%	1,407,881	+188.260%
2020-07-08	20.0500	20.3200	19.2600	19.5100	-2.596%	921,803	+184.418%
2020-07-07	20.7000	20.8600	19.9900	20.0300	-4.664%	1,224,046	+177.034%
2020-07-06	21.0300	21.3300	20.5400	21.0100	+2.238%	1,054,081	+164.112%
2020-07-02	20.7400	21.0200	20.0850	20.5500	+1.783%	632,761	+170.024%
2020-07-01	21.0400	21.3500	20.0500	20.1900	-4.358%	997,273	+174.839%
2020-06-30	20.9200	21.3000	20.5900	21.1100	+0.047%	1,063,206	+162.861%
2020-06-29	20.0500	21.5400	20.0500	21.1000	+7.270%	1,213,477	+162.986%
2020-06-26	20.7000	20.9000	19.5900	19.6700	-6.378%	7,795,341	+182.105%
2020-06-25	20.9100	21.1825	20.0300	21.0100	-0.615%	1,787,807	+164.112%
2020-06-24	21.5600	21.7200	20.9300	21.1400	-3.426%	1,265,830	+162.488%
2020-06-23	22.4200	23.0600	21.8200	21.8900	-0.995%	1,177,997	+153.495%
2020-06-22	22.6300	22.6300	22.0600	22.1100	-2.685%	1,652,521	+150.972%
2020-06-19	22.4100	22.9500	21.9200	22.7200	+2.527%	3,732,742	+144.234%
2020-06-18	22.2400	22.6100	22.0200	22.1600	-2.508%	1,346,841	+150.406%
2020-06-17	23.0600	23.1800	22.2500	22.7300	-1.002%	858,579	+144.127%
2020-06-16	24.6400	24.6400	22.6900	22.9600	-1.375%	810,761	+141.681%
2020-06-15	20.9600	23.3500	20.3800	23.2800	+8.329%	1,776,551	+138.359%
2020-06-12	21.9100	22.1000	20.7900	21.4900	+2.774%	610,643	+158.213%

document.getElementById("pRn8D1").onerror = function(){this.style.display='none';}; .dark-mode .rdF0x7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rdF0x7{ color: #333333; background-color: white; border: 2px solid #333333; }UFSDOMTAR CORPORATION (New)stock NYSE

UFS
DOMTAR CORPORATION (New)
stock NYSE