Domtar Corporation (UFS) Historical Stock Data
55.49 ↑0.00 (0.00%)
As of November 29, 2021, 3:58pm EST.
Historical Data
In the past 30 trading days, UFS is down -0.07% a day on average. There have been 16 days where Domtar Corporation closed green and 14 days where UFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 55.48 | 55.49 | ↑$0.01 (0.02%) | 55.47 | 55.50 | 2.83M |
| 2021-11-26 | 55.46 | 55.48 | ↑$0.02 (0.04%) | 55.46 | 55.49 | 631.12K |
| 2021-11-24 | 55.44 | 55.46 | ↑$0.02 (0.04%) | 55.44 | 55.49 | 481.94K |
| 2021-11-23 | 55.44 | 55.46 | ↑$0.02 (0.04%) | 55.44 | 55.49 | 458.30K |
| 2021-11-22 | 55.45 | 55.45 | ↑$0.00 (0.00%) | 55.44 | 55.49 | 737.74K |
| 2021-11-19 | 55.40 | 55.42 | ↑$0.02 (0.04%) | 55.40 | 55.45 | 2.19M |
| 2021-11-18 | 53.80 | 53.90 | ↑$0.10 (0.19%) | 53.55 | 54.07 | 194.11K |
| 2021-11-17 | 53.90 | 53.81 | ↓$0.09 (-0.17%) | 53.78 | 54.00 | 338.85K |
| 2021-11-16 | 54.06 | 53.91 | ↓$0.15 (-0.28%) | 53.90 | 54.13 | 326.62K |
| 2021-11-15 | 54.13 | 54.10 | ↓$0.03 (-0.06%) | 54.04 | 54.25 | 301.58K |
| 2021-11-12 | 53.98 | 54.05 | ↑$0.07 (0.13%) | 53.98 | 54.19 | 228.76K |
| 2021-11-11 | 54.29 | 54.06 | ↓$0.22 (-0.41%) | 54.06 | 54.29 | 166.61K |
| 2021-11-10 | 54.12 | 54.10 | ↓$0.02 (-0.04%) | 53.94 | 54.30 | 267.03K |
| 2021-11-09 | 54.04 | 54.24 | ↑$0.20 (0.37%) | 53.86 | 54.27 | 496.64K |
| 2021-11-08 | 54.57 | 53.97 | ↓$0.60 (-1.10%) | 53.75 | 54.57 | 580.01K |
| 2021-11-05 | 54.64 | 54.27 | ↓$0.37 (-0.68%) | 47.71 | 54.64 | 422.06K |
| 2021-11-04 | 54.55 | 54.59 | ↑$0.04 (0.07%) | 54.49 | 54.71 | 431.96K |
| 2021-11-03 | 54.68 | 54.58 | ↓$0.10 (-0.18%) | 54.57 | 54.72 | 258.64K |
| 2021-11-02 | 54.59 | 54.68 | ↑$0.09 (0.16%) | 54.51 | 54.74 | 228.13K |
| 2021-11-01 | 54.60 | 54.78 | ↑$0.18 (0.33%) | 54.52 | 54.81 | 309.85K |
| 2021-10-29 | 54.56 | 54.59 | ↑$0.03 (0.05%) | 54.50 | 54.68 | 387.98K |
| 2021-10-28 | 54.52 | 54.56 | ↑$0.04 (0.07%) | 54.51 | 54.62 | 284.30K |
| 2021-10-27 | 54.70 | 54.55 | ↓$0.15 (-0.27%) | 54.51 | 54.70 | 282.58K |
| 2021-10-26 | 54.71 | 54.70 | ↓$0.01 (-0.02%) | 54.66 | 54.82 | 225.86K |
| 2021-10-25 | 54.74 | 54.73 | ↓$0.01 (-0.02%) | 54.68 | 54.84 | 150.48K |
| 2021-10-22 | 54.84 | 54.78 | ↓$0.06 (-0.11%) | 54.67 | 54.84 | 281.91K |
| 2021-10-21 | 54.79 | 54.77 | ↓$0.02 (-0.04%) | 54.63 | 54.82 | 192.70K |
| 2021-10-20 | 54.70 | 54.81 | ↑$0.11 (0.20%) | 54.63 | 54.93 | 183.56K |
| 2021-10-19 | 54.76 | 54.76 | ↑$0.00 (0.00%) | 53.97 | 54.80 | 649.61K |
| 2021-10-18 | 55.10 | 54.76 | ↓$0.34 (-0.62%) | 54.72 | 55.19 | 738.74K |
Create an account or log in to view more rows.
$UFS Spike it!
$UFS The squeeze is coming
$UFS It’s that TIME!! To Double down!
$UFS overvalued
$UFS cover that shit
$UFS Like if you’re a bull
$UFS This is just getting warmed up.
$UFS what time we going green?
$UFS Fuk the 1% even though i feel like the 1%
$UFS cover that shit