DOMTAR CORPORATION - Price History

Stock symbol UFS.TO is outdated, potentially delisted? Maybe it is available on other exchange?

Monthly price history for UFS.TO (DOMTAR CORPORATION)

Date	Adjusted price	Real price
April 2024	CA$71.48	CA$71.48
May 2023	CA$71.48	CA$71.48
April 2023	CA$71.48	CA$71.48
March 2023	CA$71.48	CA$71.48
February 2023	CA$71.48	CA$71.48
January 2023	CA$71.48	CA$71.48
December 2022	CA$71.48	CA$71.48
November 2022	CA$71.48	CA$71.48
October 2022	CA$71.48	CA$71.48
September 2022	CA$71.48	CA$71.48
August 2022	CA$71.48	CA$71.48
July 2022	CA$71.48	CA$71.48
June 2022	CA$71.48	CA$71.48
May 2022	CA$71.48	CA$71.48
April 2022	CA$71.48	CA$71.48
March 2022	CA$71.48	CA$71.48
February 2022	CA$71.48	CA$71.48
January 2022	CA$71.48	CA$71.48
December 2021	CA$71.48	CA$71.48
November 2021	CA$70.76	CA$70.76
October 2021	CA$67.63	CA$67.63
September 2021	CA$69.23	CA$69.23
August 2021	CA$69.17	CA$69.17
July 2021	CA$68.53	CA$68.53
June 2021	CA$68.08	CA$68.08
May 2021	CA$65.88	CA$65.88
April 2021	CA$48.50	CA$48.50
March 2021	CA$46.49	CA$46.49
February 2021	CA$47.24	CA$47.24
January 2021	CA$38.30	CA$38.30
December 2020	CA$40.21	CA$40.21
November 2020	CA$39.09	CA$39.09
October 2020	CA$31.83	CA$31.83
September 2020	CA$34.99	CA$34.99
August 2020	CA$37.06	CA$37.06
July 2020	CA$28.16	CA$28.16
June 2020	CA$28.57	CA$28.57
May 2020	CA$28.05	CA$28.05
April 2020	CA$32.56	CA$32.56
March 2020	CA$29.81	CA$30.26
February 2020	CA$38.04	CA$38.62
January 2020	CA$45.43	CA$46.12
December 2019	CA$48.86	CA$49.61
November 2019	CA$48.47	CA$49.66
October 2019	CA$46.92	CA$48.07
September 2019	CA$45.87	CA$47.45
August 2019	CA$42.35	CA$43.81
July 2019	CA$54.28	CA$56.15
June 2019	CA$55.17	CA$57.53
May 2019	CA$54.46	CA$56.79
April 2019	CA$62.88	CA$65.57
March 2019	CA$63.17	CA$66.31
February 2019	CA$63.83	CA$67
January 2019	CA$58.76	CA$61.68
December 2018	CA$45.64	CA$47.90
November 2018	CA$54.68	CA$57.92
October 2018	CA$57.57	CA$60.98
September 2018	CA$63.22	CA$67.40
August 2018	CA$62.23	CA$66.35
July 2018	CA$58.84	CA$62.73
June 2018	CA$58.53	CA$62.40
May 2018	CA$58.08	CA$62.35
April 2018	CA$52.52	CA$56.38
March 2018	CA$51.05	CA$54.81
February 2018	CA$53.11	CA$57.47
January 2018	CA$58.40	CA$63.20
December 2017	CA$57.50	CA$62.23
November 2017	CA$57.12	CA$62.23
October 2017	CA$56.07	CA$61.08
September 2017	CA$49.69	CA$54.13
August 2017	CA$46.01	CA$50.51
July 2017	CA$44.32	CA$48.65
June 2017	CA$45.40	CA$49.84
May 2017	CA$44.40	CA$49.13
April 2017	CA$48.92	CA$54.14
March 2017	CA$43.87	CA$48.55
February 2017	CA$45.32	CA$50.59
January 2017	CA$50.98	CA$56.90
December 2016	CA$46.95	CA$52.41
November 2016	CA$46.86	CA$52.71
October 2016	CA$42.89	CA$48.25
September 2016	CA$43.28	CA$48.69
August 2016	CA$43.13	CA$48.93
July 2016	CA$45.32	CA$51.42
June 2016	CA$39.48	CA$45.21
May 2016	CA$44.22	CA$50.64
April 2016	CA$42.34	CA$48.48
March 2016	CA$45.91	CA$52.57
February 2016	CA$41.25	CA$47.61
January 2016	CA$39.12	CA$45.16
December 2015	CA$44.33	CA$51.17
November 2015	CA$47.13	CA$54.82
October 2015	CA$46.36	CA$53.92
September 2015	CA$41.04	CA$47.73
August 2015	CA$45.08	CA$52.88
July 2015	CA$45.35	CA$53.19
June 2015	CA$44.12	CA$51.75
May 2015	CA$45.51	CA$53.80
April 2015	CA$44.13	CA$52.17
March 2015	CA$49.47	CA$58.48
February 2015	CA$47.48	CA$56.51
January 2015	CA$40.90	CA$48.68
December 2014	CA$39.22	CA$46.68
November 2014	CA$39.14	CA$46.95
October 2014	CA$38.58	CA$46.28
September 2014	CA$32.78	CA$39.32
August 2014	CA$33.55	CA$40.62
July 2014	CA$32.49	CA$39.34
June 2014	CA$37.87	CA$45.86
May 2014	CA$40.36	CA$49.28
April 2014	CA$41.90	CA$51.15
March 2014	CA$50.83	CA$62.06
February 2014	CA$50.02	CA$61.36
January 2014	CA$48.88	CA$59.95
December 2013	CA$40.85	CA$50.11
November 2013	CA$36.81	CA$45.40
October 2013	CA$35.89	CA$44.28
September 2013	CA$33.17	CA$40.92
August 2013	CA$27.94	CA$34.75
July 2013	CA$28.80	CA$35.82
June 2013	CA$28.12	CA$34.97
May 2013	CA$29.97	CA$37.56
April 2013	CA$27.92	CA$34.99
March 2013	CA$31.51	CA$39.49
February 2013	CA$30.54	CA$38.49
January 2013	CA$32.93	CA$41.50
December 2012	CA$32.89	CA$41.45
November 2012	CA$31.41	CA$39.81
October 2012	CA$31.33	CA$39.72
September 2012	CA$30.40	CA$38.53
August 2012	CA$28.03	CA$35.75
July 2012	CA$29.21	CA$37.25
June 2012	CA$30.58	CA$39
May 2012	CA$31.90	CA$40.90
April 2012	CA$33.70	CA$43.22
March 2012	CA$37.15	CA$47.63
February 2012	CA$36.86	CA$47.44
January 2012	CA$33.71	CA$43.38
December 2011	CA$31.67	CA$40.76
November 2011	CA$31	CA$40.07
October 2011	CA$31.67	CA$40.94
September 2011	CA$27.60	CA$35.68
August 2011	CA$30.27	CA$39.31
July 2011	CA$29.48	CA$38.28
June 2011	CA$35.18	CA$45.69
May 2011	CA$38.11	CA$49.67
April 2011	CA$33.73	CA$43.97
March 2011	CA$34.14	CA$44.50
February 2011	CA$32.48	CA$42.47
January 2011	CA$33.68	CA$44.03
December 2010	CA$28.95	CA$37.85
November 2010	CA$29.77	CA$39.01
October 2010	CA$30.85	CA$40.44
September 2010	CA$25.56	CA$33.50
August 2010	CA$24.30	CA$31.97
July 2010	CA$22.89	CA$30.12
June 2010	CA$19.78	CA$26.03
May 2010	CA$24.72	CA$32.66
April 2010	CA$27.24	CA$35.99
March 2010	CA$24.76	CA$32.72
February 2010	CA$20.83	CA$27.52
January 2010	CA$19.67	CA$25.99
December 2009	CA$22.03	CA$29.10
November 2009	CA$22.61	CA$29.88
October 2009	CA$17.16	CA$22.67
September 2009	CA$14.33	CA$18.93
August 2009	CA$14.64	CA$19.34
July 2009	CA$7.74	CA$10.23
June 2009	CA$7.30	CA$9.65
May 2009	CA$6.04	CA$7.98
April 2009	CA$9.76	CA$12.90
March 2009	CA$5.36	CA$7.08
February 2009	CA$4.50	CA$5.94
January 2009	CA$8.40	CA$11.10
December 2008	CA$9.40	CA$12.42
November 2008	CA$8.40	CA$11.10
October 2008	CA$13.58	CA$17.94
September 2008	CA$22.66	CA$29.94
August 2008	CA$27.56	CA$36.42
July 2008	CA$26.56	CA$35.10
June 2008	CA$25.07	CA$33.12
May 2008	CA$30.92	CA$40.86
April 2008	CA$27.34	CA$36.12
March 2008	CA$31.92	CA$42.18
February 2008	CA$28.20	CA$37.26
January 2008	CA$36.37	CA$48.06
December 2007	CA$34.46	CA$45.54
November 2007	CA$34.42	CA$45.48
October 2007	CA$37.05	CA$48.96
September 2007	CA$37.14	CA$49.08
August 2007	CA$38.32	CA$50.64
July 2007	CA$45.95	CA$60.72
June 2007	CA$53.72	CA$70.98
May 2007	CA$52.49	CA$69.36
April 2007	CA$49.13	CA$64.92
March 2007	CA$47.72	CA$63.06
February 2007	CA$44.32	CA$58.56
January 2007	CA$44.73	CA$59.10
December 2006	CA$44.73	CA$59.10
November 2006	CA$37.19	CA$49.14
October 2006	CA$33.24	CA$43.92
September 2006	CA$29.79	CA$39.36
August 2006	CA$32.01	CA$42.30
July 2006	CA$32.51	CA$42.96
June 2006	CA$31.29	CA$41.34
May 2006	CA$32.74	CA$43.26
April 2006	CA$38.14	CA$50.40
March 2006	CA$37.69	CA$49.80
February 2006	CA$27.93	CA$36.90
January 2006	CA$27.25	CA$36
December 2005	CA$30.47	CA$40.26
November 2005	CA$28.15	CA$37.20
October 2005	CA$22.57	CA$29.82
September 2005	CA$33.92	CA$44.82
August 2005	CA$36.42	CA$48.12
July 2005	CA$36.79	CA$53.34
June 2005	CA$37.49	CA$54.36
May 2005	CA$38.90	CA$56.40
April 2005	CA$39.96	CA$62.88
March 2005	CA$39.20	CA$61.68
February 2005	CA$39.67	CA$66.78
January 2005	CA$42.99	CA$72.36
December 2004	CA$51.69	CA$87
November 2004	CA$51.44	CA$86.58
October 2004	CA$50.28	CA$89.22
September 2004	CA$51.39	CA$91.20
August 2004	CA$53.93	CA$95.70
July 2004	CA$55.73	CA$103.50
June 2004	CA$55.60	CA$103.26
May 2004	CA$55.57	CA$103.20
April 2004	CA$48.93	CA$95.04
March 2004	CA$48.50	CA$94.20
February 2004	CA$45.56	CA$92.70
January 2004	CA$45.35	CA$92.28
December 2003	CA$47.92	CA$97.50
November 2003	CA$44.02	CA$89.58
October 2003	CA$41.20	CA$88.08
September 2003	CA$42.71	CA$91.32
August 2003	CA$45.01	CA$96.24
July 2003	CA$40.18	CA$90
June 2003	CA$39.64	CA$88.80
May 2003	CA$38.70	CA$86.70
April 2003	CA$38.54	CA$90.90
March 2003	CA$37.01	CA$87.30
February 2003	CA$40.54	CA$98.16
January 2003	CA$39.60	CA$95.88
December 2002	CA$38.91	CA$94.20
November 2002	CA$42.75	CA$103.50
October 2002	CA$35.57	CA$88.20
September 2002	CA$33.42	CA$82.86
August 2002	CA$38.18	CA$94.68
July 2002	CA$37.72	CA$96
June 2002	CA$41.85	CA$106.50
May 2002	CA$42.20	CA$107.40
April 2002	CA$38.52	CA$100.44
March 2002	CA$40.04	CA$104.40
February 2002	CA$40.04	CA$106.80
January 2002	CA$37.46	CA$99.90
December 2001	CA$36.02	CA$96.06
November 2001	CA$32.85	CA$87.60
October 2001	CA$26.76	CA$73.50
September 2001	CA$25.14	CA$69.06
August 2001	CA$31.48	CA$86.46
July 2001	CA$31.92	CA$90.24
June 2001	CA$29.73	CA$84.06
May 2001	CA$32.05	CA$90.60
April 2001	CA$31.45	CA$91.50
March 2001	CA$29.69	CA$86.40
February 2001	CA$27.84	CA$81
January 2001	CA$23.81	CA$71.70
December 2000	CA$27	CA$81.30
November 2000	CA$25.51	CA$76.80
October 2000	CA$26.29	CA$81.90
September 2000	CA$24.84	CA$77.40
August 2000	CA$25.32	CA$78.90
July 2000	CA$23.57	CA$75.90
June 2000	CA$25.62	CA$82.50
May 2000	CA$27.48	CA$88.50
April 2000	CA$30.32	CA$100.20
March 2000	CA$27.23	CA$90
February 2000	CA$31.04	CA$102.60
January 2000	CA$31.15	CA$105.60
December 1999	CA$30.26	CA$102.60
November 1999	CA$29.20	CA$99
October 1999	CA$30.64	CA$106.50
September 1999	CA$26.15	CA$90.90
August 1999	CA$28.13	CA$97.80
July 1999	CA$26.49	CA$92.10
June 1999	CA$23.99	CA$83.40
May 1999	CA$19.93	CA$69.30
April 1999	CA$22.01	CA$76.50
March 1999	CA$18.90	CA$65.70
February 1999	CA$15.53	CA$54
January 1999	CA$15.53	CA$54
December 1998	CA$15.27	CA$53.10
November 1998	CA$15.45	CA$53.70
October 1998	CA$14.58	CA$50.70
September 1998	CA$12.94	CA$45
August 1998	CA$12.17	CA$42.30
July 1998	CA$15.36	CA$53.40
June 1998	CA$17	CA$59.10
May 1998	CA$19.85	CA$69
April 1998	CA$20.71	CA$72
March 1998	CA$18.55	CA$64.50
February 1998	CA$18.73	CA$65.10
January 1998	CA$17.35	CA$60.30
December 1997	CA$17.17	CA$59.70
November 1997	CA$16.22	CA$56.40
October 1997	CA$18.90	CA$65.70
September 1997	CA$19.93	CA$69.30
August 1997	CA$19.85	CA$69
July 1997	CA$21.40	CA$74.40
June 1997	CA$21.06	CA$73.20
May 1997	CA$18.81	CA$65.40
April 1997	CA$20.54	CA$71.40
March 1997	CA$17.95	CA$62.40
February 1997	CA$21.49	CA$74.70
January 1997	CA$20.71	CA$72
December 1996	CA$20.02	CA$69.60
November 1996	CA$20.63	CA$71.70
October 1996	CA$20.19	CA$70.20
September 1996	CA$18.90	CA$65.70
August 1996	CA$18.90	CA$65.70
July 1996	CA$17.69	CA$61.50
June 1996	CA$17.35	CA$60.30
May 1996	CA$16.91	CA$58.80
April 1996	CA$18.04	CA$62.70
March 1996	CA$17.05	CA$59.28
February 1996	CA$16.40	CA$57
January 1996	CA$17.69	CA$61.50
December 1995	CA$18.35	CA$63.78
November 1995	CA$18.78	CA$65.28
October 1995	CA$21.37	CA$74.28
September 1995	CA$21.57	CA$75
August 1995	CA$21.80	CA$75.78
July 1995	CA$25.03	CA$87
June 1995	CA$22.44	CA$78
May 1995	CA$22.23	CA$77.28
April 1995	CA$19.64	CA$68.28
March 1995	CA$20.07	CA$69.78
February 1995	CA$20.50	CA$71.28
January 1995	CA$17.92	CA$62.28

UFS.TO

Price: CA$71.48

52 week price:

37.11

71.48

Dividend Yield: 0.64%

Forward Dividend Yield: 2.77%

Payout Ratio Range:

9.38%

84.73%

Earnings Per Share: 6.21 CAD

P/E Ratio: 129.03

Exchange: TOR

Sector: Consumer Goods

Industry: Paper & Paper Products

Volume: 465

Ebitda: 619.0 million

Market Capitalization: 3.6 billion

Average Dividend Frequency: 3

DOMTAR CORPORATION - Price History

UFS.TO

Links: