Canada markets closed

Nutrien Ltd. (NTR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
72.92-1.79 (-2.40%)
At close: 04:00PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202474.6374.8072.3572.9272.92997,400
Apr 11, 202475.8576.0074.5074.7174.71863,400
Apr 10, 202476.2076.4375.1275.8975.891,166,100
Apr 09, 202476.1676.5474.9676.3476.34981,200
Apr 08, 202477.6977.9475.6775.7475.74864,500
Apr 05, 202475.6877.5475.4377.1177.11599,700
Apr 04, 202476.2777.0775.5076.1776.17846,000
Apr 03, 202474.1776.2874.0476.0476.041,147,700
Apr 02, 202474.2975.5873.8674.1374.131,259,000
Apr 01, 202474.0974.9673.8874.5374.531,035,800
Mar 28, 202473.1374.3372.7273.5973.591,189,000
Mar 27, 202471.5472.9571.4072.7872.785,244,500
Mar 27, 20240.733 Dividend
Mar 26, 202472.1373.1171.4572.0871.351,259,100
Mar 25, 202470.8071.9470.8071.3970.661,449,600
Mar 22, 202472.6472.7870.6371.0970.371,533,300
Mar 21, 202472.9973.2772.2172.5871.841,815,400
Mar 20, 202471.8272.7271.5972.4071.663,944,100
Mar 19, 202473.0073.1871.9572.0171.28998,700
Mar 18, 202472.9073.7672.6472.8572.11934,300
Mar 15, 202471.7373.5071.6072.8172.075,550,800
Mar 14, 202472.4872.4871.4771.8571.121,354,500
Mar 13, 202471.3772.6971.2372.3871.641,892,400
Mar 12, 202471.8972.4471.1071.4770.741,714,300
Mar 11, 202471.2872.1271.0071.7871.051,136,700
Mar 08, 202472.0672.6071.1171.3770.64823,300
Mar 07, 202471.1672.4371.1672.3371.59892,900
Mar 06, 202469.8570.9969.5570.9170.19683,200
Mar 05, 202469.0069.7368.7569.2468.54706,600
Mar 04, 202470.7170.7169.1269.1668.46710,200
Mar 01, 202471.9272.3270.6570.8470.12733,200
Feb 29, 202470.6471.4370.4070.8470.122,420,800
Feb 28, 202471.9672.9171.4971.6770.94781,100
Feb 27, 202472.4972.7971.2171.9571.22691,000
Feb 26, 202471.6972.6171.2072.3571.611,460,800
Feb 23, 202470.6772.4470.6771.9171.181,675,000
Feb 22, 202470.0073.1469.9173.0172.271,590,700
Feb 21, 202468.2668.8667.7468.1267.43809,700
Feb 20, 202468.8669.0968.1068.4267.72776,800
Feb 16, 202467.6869.1867.6868.9268.22743,800
Feb 15, 202466.2867.9666.2167.8967.20823,900
Feb 14, 202466.7366.9764.8966.1665.49865,000
Feb 13, 202466.3067.2765.5866.2365.561,219,300
Feb 12, 202466.1567.6266.1567.3066.62599,700
Feb 09, 202466.1866.7965.8866.0865.41697,600
Feb 08, 202466.4966.5465.3566.0065.33939,000
Feb 07, 202468.3968.7266.5266.9166.231,160,200
Feb 06, 202467.7168.3367.1867.9867.29801,200
Feb 05, 202468.3068.4567.4367.8767.18596,900
Feb 02, 202469.0169.1467.9368.6467.94770,900
Feb 01, 202467.5069.9967.5069.5968.881,099,300
Jan 31, 202468.5668.7866.7967.0466.361,283,400
Jan 30, 202468.2369.3668.1068.5367.83603,000
Jan 29, 202468.0068.7966.8368.6467.941,517,200
Jan 26, 202468.0168.5467.6768.3767.671,135,200
Jan 25, 202469.3269.5067.6868.0867.391,139,300
Jan 24, 202469.6569.7868.5969.1968.49879,100
Jan 23, 202469.1770.2569.1669.3468.631,258,600
Jan 22, 202469.0069.0067.7368.8368.132,017,500
Jan 19, 202467.7869.1866.9869.1168.411,448,100
Jan 18, 202466.5467.5365.9467.4666.771,925,000
Jan 17, 202466.0066.2565.3566.1165.442,654,100
Jan 16, 202467.2467.8466.3066.7466.062,759,300
Jan 15, 202468.5068.5167.5067.5366.84881,100
Jan 12, 202470.1671.0068.0268.6967.992,192,200
Jan 11, 202471.3571.6070.3570.8470.122,171,900
Jan 10, 202471.3171.9669.7671.3070.572,190,500
Jan 09, 202473.8373.8471.3471.3670.631,578,600
Jan 08, 202474.4574.5573.4274.3973.63975,300
Jan 05, 202474.5375.4673.8675.0674.30457,200
Jan 04, 202475.8576.1474.2574.5373.77682,400
Jan 03, 202475.3976.3475.1275.8675.09787,800
Jan 02, 202474.4676.7874.4076.0275.25599,400
Dec 29, 202374.5774.8573.7274.6573.891,023,700
Dec 28, 202375.3075.5374.6274.8174.05414,900
Dec 28, 20230.7 Dividend
Dec 27, 202374.9676.4474.9675.9674.49729,800
Dec 22, 202375.4576.3775.4575.6974.231,277,900
Dec 21, 202374.6175.7673.9075.3073.851,375,800
Dec 20, 202375.5176.1574.1474.1972.762,652,400
Dec 19, 202374.0776.0874.0476.0274.553,502,000
Dec 18, 202374.3575.4073.4473.6172.192,146,000
Dec 15, 202374.4074.5573.0473.5372.116,604,700
Dec 14, 202375.5677.2174.1874.3672.932,720,300
Dec 13, 202371.0074.6370.8974.6073.161,711,400
Dec 12, 202373.5173.9671.4771.5470.161,414,400
Dec 11, 202373.5074.4373.0574.0672.632,209,700
Dec 08, 202373.6274.7073.2973.9672.53854,500
Dec 07, 202373.2974.6672.7873.7872.361,075,300
Dec 06, 202373.1473.7872.5172.5571.15856,600
Dec 05, 202373.5073.5872.2272.5371.13850,200
Dec 04, 202374.4575.0073.1873.4972.07715,900
Dec 01, 202372.5575.1572.4375.1073.651,193,500
Nov 30, 202374.5775.2272.0372.5871.181,870,100
Nov 29, 202375.3375.7674.8575.4774.011,080,700
Nov 28, 202374.6375.8374.0875.2473.79764,700
Nov 27, 202375.4975.6274.4075.0973.64685,600
Nov 24, 202375.5077.0475.4976.2874.81245,800
Nov 23, 202375.8976.6975.8976.1574.68114,200
Nov 22, 202377.1177.1175.4675.9874.51629,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...