Domtar Corporation - Price History

Monthly price history for UFS.TO (Domtar Corporation)

DateAdjusted priceReal price
May 2022 71.48 CAD 71.48 CAD
April 2022 71.48 CAD 71.48 CAD
March 2022 71.48 CAD 71.48 CAD
February 2022 71.48 CAD 71.48 CAD
January 2022 71.48 CAD 71.48 CAD
December 2021 71.48 CAD 71.48 CAD
November 2021 70.76 CAD 70.76 CAD
October 2021 67.63 CAD 67.63 CAD
September 2021 69.23 CAD 69.23 CAD
August 2021 69.17 CAD 69.17 CAD
July 2021 68.53 CAD 68.53 CAD
June 2021 68.08 CAD 68.08 CAD
May 2021 65.88 CAD 65.88 CAD
April 2021 48.50 CAD 48.50 CAD
March 2021 46.49 CAD 46.49 CAD
February 2021 47.24 CAD 47.24 CAD
January 2021 38.30 CAD 38.30 CAD
December 2020 40.21 CAD 40.21 CAD
November 2020 39.09 CAD 39.09 CAD
October 2020 31.83 CAD 31.83 CAD
September 2020 34.99 CAD 34.99 CAD
August 2020 37.06 CAD 37.06 CAD
July 2020 28.16 CAD 28.16 CAD
June 2020 28.57 CAD 28.57 CAD
May 2020 28.05 CAD 28.05 CAD
April 2020 32.56 CAD 32.56 CAD
March 2020 29.81 CAD 30.26 CAD
February 2020 38.04 CAD 38.62 CAD
January 2020 45.43 CAD 46.12 CAD
December 2019 48.86 CAD 49.61 CAD
November 2019 48.47 CAD 49.66 CAD
October 2019 46.92 CAD 48.07 CAD
September 2019 45.87 CAD 47.45 CAD
August 2019 42.35 CAD 43.81 CAD
July 2019 54.28 CAD 56.15 CAD
June 2019 55.17 CAD 57.53 CAD
May 2019 54.46 CAD 56.79 CAD
April 2019 62.88 CAD 65.57 CAD
March 2019 63.17 CAD 66.31 CAD
February 2019 63.83 CAD 67.00 CAD
January 2019 58.76 CAD 61.68 CAD
December 2018 45.64 CAD 47.90 CAD
November 2018 54.68 CAD 57.92 CAD
October 2018 57.57 CAD 60.98 CAD
September 2018 63.22 CAD 67.40 CAD
August 2018 62.23 CAD 66.35 CAD
July 2018 58.84 CAD 62.73 CAD
June 2018 58.53 CAD 62.40 CAD
May 2018 58.08 CAD 62.35 CAD
April 2018 52.52 CAD 56.38 CAD
March 2018 51.05 CAD 54.81 CAD
February 2018 53.11 CAD 57.47 CAD
January 2018 58.40 CAD 63.20 CAD
December 2017 57.50 CAD 62.23 CAD
November 2017 57.12 CAD 62.23 CAD
October 2017 56.07 CAD 61.08 CAD
September 2017 49.69 CAD 54.13 CAD
August 2017 46.01 CAD 50.51 CAD
July 2017 44.32 CAD 48.65 CAD
June 2017 45.40 CAD 49.84 CAD
May 2017 44.40 CAD 49.13 CAD
April 2017 48.92 CAD 54.14 CAD
March 2017 43.87 CAD 48.55 CAD
February 2017 45.32 CAD 50.59 CAD
January 2017 50.98 CAD 56.90 CAD
December 2016 46.95 CAD 52.41 CAD
November 2016 46.86 CAD 52.71 CAD
October 2016 42.89 CAD 48.25 CAD
September 2016 43.28 CAD 48.69 CAD
August 2016 43.13 CAD 48.93 CAD
July 2016 45.32 CAD 51.42 CAD
June 2016 39.48 CAD 45.21 CAD
May 2016 44.22 CAD 50.64 CAD
April 2016 42.34 CAD 48.48 CAD
March 2016 45.91 CAD 52.57 CAD
February 2016 41.25 CAD 47.61 CAD
January 2016 39.12 CAD 45.16 CAD
December 2015 44.33 CAD 51.17 CAD
November 2015 47.13 CAD 54.82 CAD
October 2015 46.36 CAD 53.92 CAD
September 2015 41.04 CAD 47.73 CAD
August 2015 45.08 CAD 52.88 CAD
July 2015 45.35 CAD 53.19 CAD
June 2015 44.12 CAD 51.75 CAD
May 2015 45.51 CAD 53.80 CAD
April 2015 44.13 CAD 52.17 CAD
March 2015 49.47 CAD 58.48 CAD
February 2015 47.48 CAD 56.51 CAD
January 2015 40.90 CAD 48.68 CAD
December 2014 39.22 CAD 46.68 CAD
November 2014 39.14 CAD 46.95 CAD
October 2014 38.58 CAD 46.28 CAD
September 2014 32.78 CAD 39.32 CAD
August 2014 33.55 CAD 40.62 CAD
July 2014 32.49 CAD 39.34 CAD
June 2014 37.87 CAD 45.86 CAD
May 2014 40.36 CAD 49.28 CAD
April 2014 41.90 CAD 51.15 CAD
March 2014 50.83 CAD 62.06 CAD
February 2014 50.02 CAD 61.36 CAD
January 2014 48.88 CAD 59.95 CAD
December 2013 40.85 CAD 50.11 CAD
November 2013 36.81 CAD 45.40 CAD
October 2013 35.89 CAD 44.28 CAD
September 2013 33.17 CAD 40.92 CAD
August 2013 27.94 CAD 34.75 CAD
July 2013 28.80 CAD 35.82 CAD
June 2013 28.12 CAD 34.97 CAD
May 2013 29.97 CAD 37.56 CAD
April 2013 27.92 CAD 34.99 CAD
March 2013 31.51 CAD 39.49 CAD
February 2013 30.54 CAD 38.49 CAD
January 2013 32.93 CAD 41.50 CAD
December 2012 32.89 CAD 41.45 CAD
November 2012 31.41 CAD 39.81 CAD
October 2012 31.33 CAD 39.72 CAD
September 2012 30.40 CAD 38.53 CAD
August 2012 28.03 CAD 35.75 CAD
July 2012 29.21 CAD 37.25 CAD
June 2012 30.58 CAD 39.00 CAD
May 2012 31.90 CAD 40.90 CAD
April 2012 33.70 CAD 43.22 CAD
March 2012 37.15 CAD 47.63 CAD
February 2012 36.86 CAD 47.44 CAD
January 2012 33.71 CAD 43.38 CAD
December 2011 31.67 CAD 40.76 CAD
November 2011 31.00 CAD 40.07 CAD
October 2011 31.67 CAD 40.94 CAD
September 2011 27.60 CAD 35.68 CAD
August 2011 30.27 CAD 39.31 CAD
July 2011 29.48 CAD 38.28 CAD
June 2011 35.18 CAD 45.69 CAD
May 2011 38.11 CAD 49.67 CAD
April 2011 33.73 CAD 43.97 CAD
March 2011 34.14 CAD 44.50 CAD
February 2011 32.48 CAD 42.47 CAD
January 2011 33.68 CAD 44.03 CAD
December 2010 28.95 CAD 37.85 CAD
November 2010 29.77 CAD 39.01 CAD
October 2010 30.85 CAD 40.44 CAD
September 2010 25.56 CAD 33.50 CAD
August 2010 24.30 CAD 31.97 CAD
July 2010 22.89 CAD 30.12 CAD
June 2010 19.78 CAD 26.03 CAD
May 2010 24.72 CAD 32.66 CAD
April 2010 27.24 CAD 35.99 CAD
March 2010 24.76 CAD 32.72 CAD
February 2010 20.83 CAD 27.52 CAD
January 2010 19.67 CAD 25.99 CAD
December 2009 22.03 CAD 29.10 CAD
November 2009 22.61 CAD 29.88 CAD
October 2009 17.16 CAD 22.67 CAD
September 2009 14.33 CAD 18.93 CAD
August 2009 14.64 CAD 19.34 CAD
July 2009 7.74 CAD 10.23 CAD
June 2009 7.30 CAD 9.65 CAD
May 2009 6.04 CAD 7.98 CAD
April 2009 9.76 CAD 12.90 CAD
March 2009 5.36 CAD 7.08 CAD
February 2009 4.50 CAD 5.94 CAD
January 2009 8.40 CAD 11.10 CAD
December 2008 9.40 CAD 12.42 CAD
November 2008 8.40 CAD 11.10 CAD
October 2008 13.58 CAD 17.94 CAD
September 2008 22.66 CAD 29.94 CAD
August 2008 27.56 CAD 36.42 CAD
July 2008 26.56 CAD 35.10 CAD
June 2008 25.07 CAD 33.12 CAD
May 2008 30.92 CAD 40.86 CAD
April 2008 27.34 CAD 36.12 CAD
March 2008 31.92 CAD 42.18 CAD
February 2008 28.20 CAD 37.26 CAD
January 2008 36.37 CAD 48.06 CAD
December 2007 34.46 CAD 45.54 CAD
November 2007 34.42 CAD 45.48 CAD
October 2007 37.05 CAD 48.96 CAD
September 2007 37.14 CAD 49.08 CAD
August 2007 38.32 CAD 50.64 CAD
July 2007 45.95 CAD 60.72 CAD
June 2007 53.72 CAD 70.98 CAD
May 2007 52.49 CAD 69.36 CAD
April 2007 49.13 CAD 64.92 CAD
March 2007 47.72 CAD 63.06 CAD
February 2007 44.32 CAD 58.56 CAD
January 2007 44.73 CAD 59.10 CAD
December 2006 44.73 CAD 59.10 CAD
November 2006 37.19 CAD 49.14 CAD
October 2006 33.24 CAD 43.92 CAD
September 2006 29.79 CAD 39.36 CAD
August 2006 32.01 CAD 42.30 CAD
July 2006 32.51 CAD 42.96 CAD
June 2006 31.29 CAD 41.34 CAD
May 2006 32.74 CAD 43.26 CAD
April 2006 38.14 CAD 50.40 CAD
March 2006 37.69 CAD 49.80 CAD
February 2006 27.93 CAD 36.90 CAD
January 2006 27.25 CAD 36.00 CAD
December 2005 30.47 CAD 40.26 CAD
November 2005 28.15 CAD 37.20 CAD
October 2005 22.57 CAD 29.82 CAD
September 2005 33.92 CAD 44.82 CAD
August 2005 36.42 CAD 48.12 CAD
July 2005 36.79 CAD 53.34 CAD
June 2005 37.49 CAD 54.36 CAD
May 2005 38.90 CAD 56.40 CAD
April 2005 39.96 CAD 62.88 CAD
March 2005 39.20 CAD 61.68 CAD
February 2005 39.67 CAD 66.78 CAD
January 2005 42.99 CAD 72.36 CAD
December 2004 51.69 CAD 87.00 CAD
November 2004 51.44 CAD 86.58 CAD
October 2004 50.28 CAD 89.22 CAD
September 2004 51.39 CAD 91.20 CAD
August 2004 53.93 CAD 95.70 CAD
July 2004 55.73 CAD 103.50 CAD
June 2004 55.60 CAD 103.26 CAD
May 2004 55.57 CAD 103.20 CAD
April 2004 48.93 CAD 95.04 CAD
March 2004 48.50 CAD 94.20 CAD
February 2004 45.56 CAD 92.70 CAD
January 2004 45.35 CAD 92.28 CAD
December 2003 47.92 CAD 97.50 CAD
November 2003 44.02 CAD 89.58 CAD
October 2003 41.20 CAD 88.08 CAD
September 2003 42.71 CAD 91.32 CAD
August 2003 45.01 CAD 96.24 CAD
July 2003 40.18 CAD 90.00 CAD
June 2003 39.64 CAD 88.80 CAD
May 2003 38.70 CAD 86.70 CAD
April 2003 38.54 CAD 90.90 CAD
March 2003 37.01 CAD 87.30 CAD
February 2003 40.54 CAD 98.16 CAD
January 2003 39.60 CAD 95.88 CAD
December 2002 38.91 CAD 94.20 CAD
November 2002 42.75 CAD 103.50 CAD
October 2002 35.57 CAD 88.20 CAD
September 2002 33.42 CAD 82.86 CAD
August 2002 38.18 CAD 94.68 CAD
July 2002 37.72 CAD 96.00 CAD
June 2002 41.85 CAD 106.50 CAD
May 2002 42.20 CAD 107.40 CAD
April 2002 38.52 CAD 100.44 CAD
March 2002 40.04 CAD 104.40 CAD
February 2002 40.04 CAD 106.80 CAD
January 2002 37.46 CAD 99.90 CAD
December 2001 36.02 CAD 96.06 CAD
November 2001 32.85 CAD 87.60 CAD
October 2001 26.76 CAD 73.50 CAD
September 2001 25.14 CAD 69.06 CAD
August 2001 31.48 CAD 86.46 CAD
July 2001 31.92 CAD 90.24 CAD
June 2001 29.73 CAD 84.06 CAD
May 2001 32.05 CAD 90.60 CAD
April 2001 31.45 CAD 91.50 CAD
March 2001 29.69 CAD 86.40 CAD
February 2001 27.84 CAD 81.00 CAD
January 2001 23.81 CAD 71.70 CAD
December 2000 27.00 CAD 81.30 CAD
November 2000 25.51 CAD 76.80 CAD
October 2000 26.29 CAD 81.90 CAD
September 2000 24.84 CAD 77.40 CAD
August 2000 25.32 CAD 78.90 CAD
July 2000 23.57 CAD 75.90 CAD
June 2000 25.62 CAD 82.50 CAD
May 2000 27.48 CAD 88.50 CAD
April 2000 30.32 CAD 100.20 CAD
March 2000 27.23 CAD 90.00 CAD
February 2000 31.04 CAD 102.60 CAD
January 2000 31.15 CAD 105.60 CAD
December 1999 30.26 CAD 102.60 CAD
November 1999 29.20 CAD 99.00 CAD
October 1999 30.64 CAD 106.50 CAD
September 1999 26.15 CAD 90.90 CAD
August 1999 28.13 CAD 97.80 CAD
July 1999 26.49 CAD 92.10 CAD
June 1999 23.99 CAD 83.40 CAD
May 1999 19.93 CAD 69.30 CAD
April 1999 22.01 CAD 76.50 CAD
March 1999 18.90 CAD 65.70 CAD
February 1999 15.53 CAD 54.00 CAD
January 1999 15.53 CAD 54.00 CAD
December 1998 15.27 CAD 53.10 CAD
November 1998 15.45 CAD 53.70 CAD
October 1998 14.58 CAD 50.70 CAD
September 1998 12.94 CAD 45.00 CAD
August 1998 12.17 CAD 42.30 CAD
July 1998 15.36 CAD 53.40 CAD
June 1998 17.00 CAD 59.10 CAD
May 1998 19.85 CAD 69.00 CAD
April 1998 20.71 CAD 72.00 CAD
March 1998 18.55 CAD 64.50 CAD
February 1998 18.73 CAD 65.10 CAD
January 1998 17.35 CAD 60.30 CAD
December 1997 17.17 CAD 59.70 CAD
November 1997 16.22 CAD 56.40 CAD
October 1997 18.90 CAD 65.70 CAD
September 1997 19.93 CAD 69.30 CAD
August 1997 19.85 CAD 69.00 CAD
July 1997 21.40 CAD 74.40 CAD
June 1997 21.06 CAD 73.20 CAD
May 1997 18.81 CAD 65.40 CAD
April 1997 20.54 CAD 71.40 CAD
March 1997 17.95 CAD 62.40 CAD
February 1997 21.49 CAD 74.70 CAD
January 1997 20.71 CAD 72.00 CAD
December 1996 20.02 CAD 69.60 CAD
November 1996 20.63 CAD 71.70 CAD
October 1996 20.19 CAD 70.20 CAD
September 1996 18.90 CAD 65.70 CAD
August 1996 18.90 CAD 65.70 CAD
July 1996 17.69 CAD 61.50 CAD
June 1996 17.35 CAD 60.30 CAD
May 1996 16.91 CAD 58.80 CAD
April 1996 18.04 CAD 62.70 CAD
March 1996 17.05 CAD 59.28 CAD
February 1996 16.40 CAD 57.00 CAD
January 1996 17.69 CAD 61.50 CAD
December 1995 18.35 CAD 63.78 CAD
November 1995 18.78 CAD 65.28 CAD
October 1995 21.37 CAD 74.28 CAD
September 1995 21.57 CAD 75.00 CAD
August 1995 21.80 CAD 75.78 CAD
July 1995 25.03 CAD 87.00 CAD
June 1995 22.44 CAD 78.00 CAD
May 1995 22.23 CAD 77.28 CAD
April 1995 19.64 CAD 68.28 CAD
March 1995 20.07 CAD 69.78 CAD
February 1995 20.50 CAD 71.28 CAD
January 1995 17.92 CAD 62.28 CAD

UFS.TO

List: canada

Price: 71.48CAD

52 week range price:
37.11
71.48

Dividend Yield: 0.01%

Forward Dividend Yield: 2.77%

Payout Ratio Range:
9.38%
84.73%

Earnings Per Share: 6.21 CAD

P/E Ratio: 127.87

Exchange: TOR

Sector: Basic Materials

Industry: Paper & Paper Products

Volume: 1772

Ebitda: 619.0 million

Market Capitalization: 3.6 billion

Average Dividend Frequency: 4

Links: