Canada markets close in 4 hours 37 minutes

Nutrien Ltd. (NTR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
64.12+0.83 (+1.31%)
As of 11:23AM EDT. Market open.
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 17, 202463.5864.2663.5864.1264.12243,184
Sept 16, 202463.9064.0662.7563.2963.291,630,500
Sept 13, 202463.2563.5762.9663.5063.501,743,700
Sept 12, 202462.0563.1461.9562.7162.712,433,600
Sept 11, 202461.8962.1761.2161.9561.952,214,500
Sept 10, 202461.7662.0060.7461.5561.553,543,100
Sept 09, 202463.0363.4462.5162.5162.512,340,600
Sept 06, 202462.8163.3862.4662.8462.843,040,900
Sept 05, 202463.9264.3562.6862.8362.831,317,600
Sept 04, 202463.0964.1263.0863.4663.462,158,200
Sept 03, 202464.7064.7962.2862.9262.923,468,600
Aug 30, 202465.0065.3964.6165.2765.272,176,700
Aug 29, 202465.0365.4264.1165.1265.121,717,400
Aug 28, 202464.7565.1764.2464.4364.431,423,100
Aug 27, 202464.8865.4364.7165.1265.121,171,300
Aug 26, 202465.5166.4165.5065.5565.551,080,900
Aug 23, 202464.5965.3764.5665.1965.19650,600
Aug 22, 202464.8964.9663.7364.2264.22885,500
Aug 21, 202463.8565.2263.8564.9664.96748,700
Aug 20, 202464.4864.5363.7463.7963.79544,100
Aug 19, 202463.9865.4663.9764.5864.58622,800
Aug 16, 202463.6564.1763.3564.0664.06762,000
Aug 15, 202463.3664.3963.3663.6663.661,076,500
Aug 14, 202464.0064.0062.4462.9762.971,116,200
Aug 13, 202463.3964.5063.0563.7563.751,441,900
Aug 12, 202463.3464.2662.9063.4863.48899,500
Aug 09, 202463.4963.6362.2863.1663.161,363,000
Aug 08, 202464.0064.2261.7563.2363.231,918,000
Aug 07, 202465.0566.0064.0364.7364.731,359,500
Aug 06, 202465.1265.5364.1364.9864.982,564,200
Aug 02, 202467.6967.9065.9066.4266.422,566,300
Aug 01, 202470.5870.9768.5769.2369.23950,000
Jul 31, 202470.7771.5070.1170.8170.811,100,700
Jul 30, 202469.5570.5069.5070.3070.301,616,500
Jul 29, 202470.8270.8268.9169.7469.74560,300
Jul 26, 202470.5571.1870.0370.8270.821,313,400
Jul 25, 202468.2070.2767.9170.1470.141,171,000
Jul 24, 202468.4469.2868.2268.3168.311,545,600
Jul 23, 202469.3869.3867.9568.3568.351,183,400
Jul 22, 202469.7569.8768.5769.3869.381,713,900
Jul 19, 202469.5069.7868.5569.3869.38676,400
Jul 18, 202471.1071.5969.3869.7069.701,121,300
Jul 17, 202469.4071.7669.0371.4671.463,033,800
Jul 16, 202468.2769.9567.7269.5969.59993,800
Jul 15, 202467.7168.4066.8368.3768.37933,900
Jul 12, 202467.9668.7467.5867.7867.78944,000
Jul 11, 202466.3967.8266.2667.7267.721,776,200
Jul 10, 202466.3666.5165.2065.7465.742,054,500
Jul 09, 202466.9367.3266.1366.2366.231,286,500
Jul 08, 202468.1768.2766.3766.9366.933,046,100
Jul 05, 202470.0570.0668.0268.0568.052,198,100
Jul 04, 202469.9570.3869.6169.9769.97815,900
Jul 03, 202468.7870.5368.7770.0770.071,156,600
Jul 02, 202469.5869.5967.8868.3368.333,573,000
Jun 28, 202470.8471.2369.4169.6569.652,132,700
Jun 28, 20240.74 Dividend
Jun 27, 202471.2071.6570.6671.1670.421,097,700
Jun 26, 202471.0071.4970.7771.4570.711,479,700
Jun 25, 202471.0071.2670.2371.1570.411,715,000
Jun 24, 202470.4371.9870.3971.8971.143,016,500
Jun 21, 202470.9971.3970.1270.6569.924,409,200
Jun 20, 202469.7071.3169.6271.0570.311,826,700
Jun 19, 202469.6069.9869.4869.7268.99475,600
Jun 18, 202469.7270.7169.2469.9769.241,123,900
Jun 17, 202470.3870.3868.9669.6068.882,976,900
Jun 14, 202470.0970.4569.4270.3269.591,448,300
Jun 13, 202471.9671.9670.2570.4369.70920,900
Jun 12, 202474.0374.5971.1071.9771.222,238,000
Jun 11, 202475.0975.4372.9073.1972.431,099,200
Jun 10, 202476.2376.8675.4575.8575.06954,300
Jun 07, 202475.8776.7875.5376.2475.451,950,000
Jun 06, 202476.1876.5575.3476.3775.581,497,500
Jun 05, 202478.8778.8776.0676.3075.511,128,500
Jun 04, 202478.1478.5377.7078.2377.42563,600
Jun 03, 202480.0480.7378.0378.6777.851,178,200
May 31, 202478.5580.0077.9879.8779.041,988,100
May 30, 202478.1979.4478.1878.4177.59735,900
May 29, 202480.0380.1778.0878.2677.451,102,300
May 28, 202481.0881.6080.5980.9480.10645,400
May 27, 202480.1381.6280.1381.1580.31185,300
May 24, 202481.4581.5880.3180.4479.601,252,000
May 23, 202482.9383.1480.9481.3180.46739,400
May 22, 202480.7583.1180.2282.6081.741,077,700
May 21, 202480.7781.9280.7181.2980.441,352,700
May 17, 202478.2978.9177.4478.5877.76827,800
May 16, 202477.8278.1477.4277.8677.05768,800
May 15, 202478.8679.2377.7678.0277.211,611,800
May 14, 202478.0379.0678.0378.4977.67803,900
May 13, 202479.4279.8477.7277.8877.07890,900
May 10, 202479.7480.5779.4679.4778.64752,300
May 09, 202477.0079.8476.9979.5878.751,032,800
May 08, 202475.2976.3375.0176.1475.35720,400
May 07, 202474.0075.9673.9975.8275.03848,700
May 06, 202472.7474.1472.7473.8073.03693,100
May 03, 202472.5073.3572.3372.4271.67468,300
May 02, 202472.0572.1870.8171.9671.211,172,300
May 01, 202472.3772.7071.1272.2271.47618,000
Apr 30, 202473.7573.9272.5972.5971.84892,400
Apr 29, 202473.0974.5972.5074.0173.242,126,600
Apr 26, 202471.4471.9470.8971.8371.08550,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...