Domtar Corporation (NEW) Common Stockのデータ

Domtar Corporation (NEW) Common Stockの基本情報

名前 Domtar Corporation (NEW) Common Stock
ティッカー UFS
国 Canada
上場年 nan
セクター Basic Industries

Domtar Corporation (NEW) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.99 34.46 35.91 34.48 566900.0 34.48
2021-02-12 36.11 34.82 35.26 35.62 1264800.0 35.62
2021-02-11 35.3 33.23 34.0 35.3 1334500.0 35.3
2021-02-10 34.2 33.25 33.59 34.15 825500.0 34.15
2021-02-09 33.71 32.9 33.22 33.37 705800.0 33.37
2021-02-08 33.37 31.82 32.07 33.33 1392100.0 33.33
2021-02-05 32.0 31.06 31.29 31.89 1017100.0 31.89
2021-02-04 31.31 30.53 31.16 30.9 1237300.0 30.9
2021-02-03 31.37 30.7 30.75 31.16 751500.0 31.16
2021-02-02 31.41 30.72 31.41 30.88 647200.0 30.88
2021-02-01 31.07 29.66 30.33 30.84 554500.0 30.84
2021-01-29 30.85 29.07 29.18 29.97 1031600.0 29.97
2021-01-28 30.0 29.26 30.0 29.38 574500.0 29.38
2021-01-27 31.02 29.46 30.78 29.53 573900.0 29.53
2021-01-26 32.5 31.55 32.3 31.61 272300.0 31.61
2021-01-25 32.25 31.31 31.72 31.96 309100.0 31.96
2021-01-22 32.68 31.97 32.36 32.05 379400.0 32.05
2021-01-21 33.58 32.57 33.2 32.72 401700.0 32.72
2021-01-20 34.44 32.74 34.13 33.17 419600.0 33.17
2021-01-19 33.5 31.14 31.53 32.63 817900.0 32.63
2021-01-15 32.03 30.58 31.0 31.39 634700.0 31.39
2021-01-14 32.32 31.4 32.21 31.49 447600.0 31.49
2021-01-13 32.3 31.31 32.16 31.94 439100.0 31.94
2021-01-12 32.4 31.5 31.87 32.26 684900.0 32.26
2021-01-11 32.54 31.67 32.0 31.81 562500.0 31.81
2021-01-08 35.96 32.5 35.96 32.83 1235800.0 32.83
2021-01-07 34.66 33.99 34.34 34.57 824000.0 34.57
2021-01-06 34.02 32.41 32.41 34.0 865400.0 34.0
2021-01-05 32.08 30.82 30.82 31.81 462200.0 31.81
2021-01-04 32.3 30.58 32.0 30.92 387300.0 30.92
2020-12-31 31.92 30.95 31.34 31.65 594700.0 31.65
2020-12-30 31.97 31.39 31.53 31.51 201200.0 31.51
2020-12-29 31.87 31.17 31.49 31.35 387300.0 31.35
2020-12-28 31.95 30.79 31.0 31.6 644200.0 31.6
2020-12-24 31.04 30.33 30.96 30.98 180700.0 30.98
2020-12-23 31.54 30.79 30.84 30.88 427700.0 30.88
2020-12-22 31.22 30.54 31.22 30.71 331800.0 30.71
2020-12-21 31.56 30.57 31.37 31.1 468200.0 31.1
2020-12-18 32.35 31.22 31.31 32.2 1171500.0 32.2
2020-12-17 31.45 30.73 31.32 31.0 384200.0 31.0
2020-12-16 31.65 31.0 31.59 31.28 363700.0 31.28
2020-12-15 31.35 30.57 30.74 31.34 428900.0 31.34
2020-12-14 31.95 30.63 31.38 30.64 630600.0 30.64
2020-12-11 31.26 30.33 31.26 30.97 628200.0 30.97
2020-12-10 32.2 31.31 31.35 31.71 793500.0 31.71
2020-12-09 32.04 30.87 30.9 31.79 556600.0 31.79
2020-12-08 30.83 30.39 30.57 30.76 573800.0 30.76
2020-12-07 31.5 30.81 31.37 30.97 340500.0 30.97
2020-12-04 31.57 30.85 30.98 31.56 402600.0 31.56
2020-12-03 31.25 30.58 30.66 30.73 469600.0 30.73
2020-12-02 30.71 29.96 30.13 30.54 359700.0 30.54
2020-12-01 30.97 30.04 30.62 30.17 1109100.0 30.17
2020-11-30 30.88 30.01 30.67 30.1 500800.0 30.1
2020-11-27 31.45 30.4 31.2 30.93 249500.0 30.93
2020-11-25 31.36 30.47 31.14 31.18 600800.0 31.18
2020-11-24 31.52 30.67 31.25 31.38 944100.0 31.38
2020-11-23 30.7 29.21 29.21 30.28 907000.0 30.28
2020-11-20 28.94 27.49 27.49 28.88 900000.0 28.88
2020-11-19 28.27 27.14 27.85 27.68 451800.0 27.68
2020-11-18 29.35 28.08 29.0 28.1 543200.0 28.1
2020-11-17 28.85 28.13 28.32 28.79 791400.0 28.79
2020-11-16 29.28 26.75 27.6 28.85 1603100.0 28.85
2020-11-13 27.51 26.2 26.39 27.02 1129900.0 27.02
2020-11-12 26.6 25.71 26.36 25.96 665600.0 25.96
2020-11-11 27.13 26.16 26.73 26.72 697000.0 26.72
2020-11-10 27.33 26.57 27.2 26.64 1112100.0 26.64
2020-11-09 28.97 26.52 28.0 26.78 2259700.0 26.78
2020-11-06 27.22 25.6 26.21 26.36 1209000.0 26.36
2020-11-05 26.48 25.03 25.2 26.28 892400.0 26.28
2020-11-04 25.14 24.28 25.14 24.75 605500.0 24.75
2020-11-03 25.71 24.44 24.83 25.56 710200.0 25.56
2020-11-02 25.26 23.7 24.23 24.23 1125400.0 24.23
2020-10-30 24.06 23.52 23.56 23.88 585000.0 23.88
2020-10-29 23.98 22.7 23.04 23.9 777600.0 23.9
2020-10-28 24.76 23.18 24.55 23.22 820600.0 23.22
2020-10-27 25.97 25.05 25.92 25.18 672300.0 25.18
2020-10-26 26.96 26.08 26.6 26.12 878700.0 26.12
2020-10-23 27.55 26.89 27.41 27.04 677800.0 27.04
2020-10-22 27.5 26.82 27.33 27.05 518800.0 27.05
2020-10-21 27.49 26.58 26.58 27.16 821200.0 27.16
2020-10-20 26.88 26.23 26.35 26.64 555300.0 26.64
2020-10-19 26.99 26.15 26.82 26.16 381700.0 26.16
2020-10-16 27.37 26.74 26.84 26.77 595800.0 26.77
2020-10-15 27.0 26.01 26.34 26.97 570400.0 26.97
2020-10-14 27.09 26.5 26.73 26.56 498400.0 26.56
2020-10-13 27.79 26.66 27.79 26.7 582100.0 26.7
2020-10-12 28.24 27.34 27.74 27.68 582200.0 27.68
2020-10-09 28.77 27.61 28.38 27.63 444800.0 27.63
2020-10-08 28.22 27.21 27.36 28.21 602200.0 28.21
2020-10-07 27.07 26.41 26.55 27.04 602400.0 27.04
2020-10-06 27.47 26.18 27.44 26.23 377100.0 26.23
2020-10-05 27.22 26.64 26.87 27.1 404500.0 27.1
2020-10-02 26.75 25.56 25.56 26.37 741100.0 26.37
2020-10-01 26.67 25.94 26.45 26.32 467000.0 26.32
2020-09-30 26.99 26.01 26.73 26.27 766800.0 26.27
2020-09-29 27.67 26.49 27.67 26.66 583400.0 26.66
2020-09-28 27.88 27.22 27.22 27.55 817600.0 27.55
2020-09-25 26.92 25.14 25.3 26.85 754300.0 26.85
2020-09-24 26.16 25.4 26.02 25.65 373500.0 25.65
2020-09-23 27.21 26.02 26.97 26.03 539100.0 26.03
2020-09-22 27.93 26.89 27.71 26.93 607400.0 26.93
2020-09-21 28.44 27.69 28.33 27.83 865800.0 27.83
2020-09-18 29.84 28.25 28.34 29.3 2014400.0 29.3
2020-09-17 28.32 25.15 25.75 28.07 2478000.0 28.07
2020-09-16 27.29 26.14 27.04 26.17 682700.0 26.17
2020-09-15 27.5 26.7 27.3 26.74 671300.0 26.74
2020-09-14 27.37 26.71 26.77 27.32 581100.0 27.32
2020-09-11 26.89 25.89 26.19 26.53 490100.0 26.53
2020-09-10 27.1 26.06 26.93 26.16 763100.0 26.16
2020-09-09 27.59 26.78 27.4 26.82 508300.0 26.82
2020-09-08 28.43 27.16 28.12 27.19 548500.0 27.19
2020-09-04 29.16 28.13 29.14 28.63 499600.0 28.63
2020-09-03 29.8 28.2 29.68 28.39 679600.0 28.39
2020-09-02 29.43 28.59 28.84 29.32 457300.0 29.32
2020-09-01 29.06 28.0 28.52 28.85 516400.0 28.85
2020-08-31 29.8 28.37 29.8 28.52 1753400.0 28.52
2020-08-28 29.87 29.08 29.28 29.81 618800.0 29.81
2020-08-27 29.17 28.11 28.34 29.1 1130800.0 29.1
2020-08-26 28.97 28.12 28.7 28.18 516700.0 28.18
2020-08-25 29.86 28.59 29.57 28.66 567600.0 28.66
2020-08-24 29.36 28.36 28.4 29.34 558300.0 29.34
2020-08-21 28.51 27.81 27.96 28.13 755900.0 28.13
2020-08-20 28.95 28.1 28.41 28.23 777200.0 28.23
2020-08-19 29.73 28.87 29.38 28.91 654000.0 28.91
2020-08-18 30.26 29.44 30.07 29.44 797000.0 29.44
2020-08-17 31.06 30.26 30.72 30.36 981000.0 30.36
2020-08-14 30.8 29.68 30.3 30.6 1208300.0 30.6
2020-08-13 30.28 29.01 29.6 29.97 1543100.0 29.97
2020-08-12 29.37 28.14 29.09 29.06 1266100.0 29.06
2020-08-11 29.28 28.15 28.7 28.69 1439900.0 28.69
2020-08-10 28.15 26.88 27.75 28.06 1968100.0 28.06
2020-08-07 29.08 23.97 23.97 28.48 6650800.0 28.48
2020-08-06 22.63 21.44 21.73 22.47 1648500.0 22.47
2020-08-05 22.03 21.39 21.61 21.71 629400.0 21.71
2020-08-04 21.35 20.86 21.03 21.3 462900.0 21.3
2020-08-03 21.3 20.58 21.1 21.21 1024100.0 21.21
2020-07-31 21.01 20.3 20.76 20.99 1078800.0 20.99
2020-07-30 21.55 20.49 21.41 20.96 599500.0 20.96
2020-07-29 21.92 21.37 21.58 21.78 721700.0 21.78
2020-07-28 22.04 21.42 21.94 21.49 408800.0 21.49
2020-07-27 22.22 21.44 21.83 22.2 755000.0 22.2
2020-07-24 22.13 21.73 21.85 21.93 741600.0 21.93
2020-07-23 22.07 21.58 21.67 21.74 539600.0 21.74
2020-07-22 22.54 21.72 22.26 21.74 805200.0 21.74
2020-07-21 22.49 21.95 22.06 22.41 837900.0 22.41
2020-07-20 22.39 21.69 22.16 21.75 876500.0 21.75
2020-07-17 22.54 21.93 21.96 22.39 1073000.0 22.39
2020-07-16 22.1 21.4 21.54 21.93 1172200.0 21.93
2020-07-15 22.28 21.29 22.04 21.64 740900.0 21.64
2020-07-14 21.6 20.62 21.02 21.49 722500.0 21.49
2020-07-13 21.36 20.39 21.0 20.85 1303000.0 20.85
2020-07-10 20.93 19.17 19.17 20.81 1514900.0 20.81
2020-07-09 19.5 18.66 19.33 19.25 1407900.0 19.25
2020-07-08 20.32 19.26 20.05 19.51 921800.0 19.51
2020-07-07 20.86 19.99 20.7 20.03 1224000.0 20.03
2020-07-06 21.33 20.54 21.03 21.01 1054100.0 21.01
2020-07-02 21.02 20.09 20.74 20.55 632800.0 20.55
2020-07-01 21.35 20.05 21.04 20.19 997300.0 20.19
2020-06-30 21.3 20.59 20.92 21.11 1063200.0 21.11
2020-06-29 21.54 20.05 20.05 21.1 1213500.0 21.1
2020-06-26 20.9 19.59 20.7 19.67 7795300.0 19.67
2020-06-25 21.18 20.03 20.91 21.01 1787800.0 21.01
2020-06-24 21.72 20.93 21.56 21.14 1265800.0 21.14
2020-06-23 23.06 21.82 22.42 21.89 1178000.0 21.89
2020-06-22 22.63 22.06 22.63 22.11 1652500.0 22.11
2020-06-19 22.95 21.92 22.41 22.72 3732700.0 22.72
2020-06-18 22.61 22.02 22.24 22.16 1346800.0 22.16
2020-06-17 23.18 22.25 23.06 22.73 858600.0 22.73
2020-06-16 24.64 22.69 24.64 22.96 810800.0 22.96
2020-06-15 23.35 20.38 20.96 23.28 1776600.0 23.28
2020-06-12 22.1 20.79 21.91 21.49 610600.0 21.49
2020-06-11 22.27 20.77 21.66 20.91 642600.0 20.91
2020-06-10 24.4 22.79 24.37 22.81 717500.0 22.81
2020-06-09 25.3 24.44 24.99 24.68 1052700.0 24.68
2020-06-08 25.75 25.0 25.27 25.62 1329700.0 25.62
2020-06-05 25.33 23.72 24.45 24.56 1206700.0 24.56
2020-06-04 24.17 22.88 23.13 24.01 908200.0 24.01
2020-06-03 23.49 22.02 22.28 23.45 975900.0 23.45
2020-06-02 22.08 21.24 21.3 21.78 705700.0 21.78
2020-06-01 21.28 20.31 20.4 20.96 754400.0 20.96
2020-05-29 20.82 20.16 20.75 20.4 1331400.0 20.4
2020-05-28 22.27 20.92 22.2 20.95 808600.0 20.95
2020-05-27 23.06 22.02 22.54 22.22 1168600.0 22.22
2020-05-26 21.89 20.32 20.42 21.61 924800.0 21.61
2020-05-22 20.43 19.49 20.11 19.71 822600.0 19.71
2020-05-21 20.63 19.5 19.5 20.13 1281200.0 20.13
2020-05-20 20.06 19.35 19.73 19.55 1729600.0 19.55
2020-05-19 20.14 19.31 20.14 19.32 765800.0 19.32
2020-05-18 20.98 19.85 20.21 20.19 830500.0 20.19
2020-05-15 20.04 19.28 19.82 19.35 677300.0 19.35
2020-05-14 20.48 18.89 19.35 20.07 697400.0 20.07
2020-05-13 20.99 19.76 20.75 19.87 1016900.0 19.87
2020-05-12 21.97 21.08 21.45 21.13 1379700.0 21.13
2020-05-11 22.92 21.58 22.92 21.65 1263700.0 21.65
2020-05-08 23.81 21.79 23.36 23.66 1238600.0 23.66
2020-05-07 22.18 21.47 21.47 22.05 629500.0 22.05
2020-05-06 22.03 20.83 21.7 21.07 441400.0 21.07
2020-05-05 22.91 21.69 22.69 21.7 377100.0 21.7
2020-05-04 22.49 21.62 21.98 22.08 514300.0 22.08
2020-05-01 22.91 21.92 22.7 22.54 444600.0 22.54
2020-04-30 24.62 23.06 24.5 23.36 804600.0 23.36
2020-04-29 25.16 24.41 24.59 24.86 561500.0 24.86
2020-04-28 24.09 23.0 23.03 23.75 539200.0 23.75
2020-04-27 22.66 21.21 21.46 22.44 530800.0 22.44
2020-04-24 21.22 20.52 21.07 21.02 459200.0 21.02
2020-04-23 21.29 20.49 20.49 20.85 402600.0 20.85
2020-04-22 21.15 20.43 20.85 20.48 516900.0 20.48
2020-04-21 20.6 20.03 20.05 20.26 496600.0 20.26
2020-04-20 21.33 20.59 21.14 20.66 640200.0 20.66
2020-04-17 22.23 21.06 21.24 21.69 1157700.0 21.69
2020-04-16 21.3 20.0 21.19 20.51 642600.0 20.51
2020-04-15 21.8 20.7 21.47 21.26 583000.0 21.26
2020-04-14 22.98 21.86 22.78 22.29 691700.0 22.29
2020-04-13 23.3 21.97 22.89 22.59 716300.0 22.59
2020-04-09 24.46 22.22 23.36 22.76 760700.0 22.76
2020-04-08 23.16 21.23 21.6 22.82 530500.0 22.82
2020-04-07 22.97 20.88 22.32 21.14 980800.0 21.14
2020-04-06 22.2 20.99 21.5 21.85 1279700.0 21.85
2020-04-03 20.98 19.71 20.67 20.65 942700.0 20.65
2020-04-02 21.43 19.51 19.83 20.88 612700.0 20.88
2020-04-01 20.58 19.43 20.28 19.77 631800.0 19.77
2020-03-31 22.06 21.25 22.02 21.64 1041800.0 21.18
2020-03-30 22.12 20.6 21.88 22.02 704400.0 21.56
2020-03-27 22.24 21.0 21.17 21.55 591400.0 21.1
2020-03-26 22.61 21.08 21.17 22.1 854600.0 21.64
2020-03-25 21.89 18.4 19.83 20.96 945000.0 20.52
2020-03-24 19.88 18.57 19.73 19.75 1161500.0 19.33
2020-03-23 21.68 18.43 21.42 18.58 1371000.0 18.19
2020-03-20 24.62 21.17 23.9 21.39 1082400.0 20.94
2020-03-19 24.7 21.77 24.35 23.51 1439400.0 23.02
2020-03-18 29.26 23.23 26.89 24.74 2138700.0 24.22
2020-03-17 29.2 25.11 25.68 28.87 1358300.0 28.26
2020-03-16 27.04 23.99 24.24 24.85 1392500.0 24.33
2020-03-13 27.45 24.06 24.06 27.39 1586600.0 26.81
2020-03-12 23.67 21.0 23.36 23.01 1157500.0 22.53
2020-03-11 27.27 24.45 27.25 24.89 1141700.0 24.37
2020-03-10 28.05 26.39 27.91 27.98 1163500.0 27.39
2020-03-09 27.48 25.82 26.66 26.69 1415900.0 26.13
2020-03-06 29.05 27.24 27.49 28.73 1020900.0 28.13
2020-03-05 28.86 27.96 28.35 28.31 1413700.0 27.71
2020-03-04 29.89 28.99 29.8 29.62 900500.0 29.0
2020-03-03 30.52 28.61 30.27 29.17 1117200.0 28.56
2020-03-02 30.26 28.35 29.18 30.23 1602300.0 29.59
2020-02-28 29.04 27.33 27.85 28.77 1759500.0 28.17
2020-02-27 29.78 28.29 29.14 28.34 1422000.0 27.74
2020-02-26 31.04 29.78 30.68 29.97 992600.0 29.34
2020-02-25 32.36 30.22 32.36 30.58 1019600.0 29.94
2020-02-24 32.41 31.86 32.33 32.12 761000.0 31.44
2020-02-21 33.74 32.86 32.91 33.42 924800.0 32.72
2020-02-20 34.15 33.05 33.1 33.17 1291600.0 32.47
2020-02-19 34.04 33.2 33.81 33.25 914900.0 32.55
2020-02-18 34.39 33.41 34.05 33.72 1262200.0 33.01