NTR.TO - Nutrien Ltd.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202373.1074.3772.5073.6073.602,739,800
Jun 01, 202371.9272.5570.6871.8971.892,040,000
May 31, 202373.5373.5671.1771.5271.523,436,700
May 30, 202376.5076.6673.2274.0074.001,535,700
May 29, 202376.0877.3976.0577.0777.07378,900
May 26, 202377.3577.5375.9776.1176.11886,200
May 25, 202378.0078.3076.5176.8576.85934,000
May 24, 202380.9181.1978.3178.4778.471,017,600
May 23, 202382.5082.6080.3581.3981.391,210,100
May 19, 202382.9584.2282.5483.7383.731,300,800
May 18, 202382.0082.9781.5982.9382.931,083,900
May 17, 202382.4782.6381.1482.1582.151,552,200
May 16, 202383.0984.1882.0483.6983.691,290,800
May 15, 202381.1383.9680.8783.8283.821,120,500
May 12, 202381.8283.9079.7581.1381.132,562,300
May 11, 202380.2083.3379.1583.2983.291,774,300
May 10, 202385.8386.0083.8284.6784.671,527,000
May 09, 202385.5886.3284.7885.3785.37950,300
May 08, 202387.6789.2086.1086.2586.251,427,400
May 05, 202386.4287.3085.0187.0387.031,476,700
May 04, 202391.0691.0685.3885.6185.611,692,600
May 03, 202393.6494.8191.1891.3691.36958,100
May 02, 202394.5494.6892.4593.6693.661,438,700
May 01, 202394.2094.8893.6094.6394.631,153,700
Apr 28, 202393.7594.6492.9193.9993.99739,000
Apr 27, 202394.8994.9593.4993.7593.75857,200
Apr 26, 202395.0095.2393.7194.2394.23753,600
Apr 25, 202395.7496.9294.7294.7794.77768,200
Apr 24, 202395.9196.8595.5896.4196.411,382,800
Apr 21, 202397.1397.1395.1795.6095.60871,800
Apr 20, 202397.2998.1396.8697.1197.11951,600
Apr 19, 202398.0498.7196.7698.4298.42631,100
Apr 18, 2023100.21100.7798.6099.0099.001,042,300
Apr 17, 202397.54100.3697.51100.30100.301,307,600
Apr 14, 202397.7099.6297.0497.4697.46667,000
Apr 13, 202396.8197.9695.6997.2497.24790,200
Apr 12, 202399.25100.1197.0597.0897.08914,700
Apr 11, 202396.6598.7596.4898.6898.681,026,600
Apr 10, 202393.2797.9093.0096.1296.121,340,200
Apr 06, 202395.3095.5091.0891.6891.681,824,600
Apr 05, 202398.0098.0095.7496.1396.131,896,600
Apr 04, 202399.7999.8097.2598.3098.30890,900
Apr 03, 2023100.41101.3198.8499.4899.48680,800
Mar 31, 202398.3399.9498.0899.8199.811,366,600
Mar 30, 202399.6199.6597.9698.3098.301,254,400
Mar 30, 20230.719 Dividend
Mar 29, 202399.59100.2798.2498.5997.871,337,600
Mar 28, 202399.2099.7997.8998.0797.35839,900
Mar 27, 2023100.18100.5897.2899.0498.321,213,500
Mar 24, 202399.84100.0197.4198.5697.841,276,100
Mar 23, 2023102.19103.91100.03100.4699.731,284,100
Mar 22, 2023103.21103.90101.82102.05101.311,408,300
Mar 21, 2023102.81104.31102.17103.10102.351,234,600
Mar 20, 2023100.27101.9199.50100.83100.091,017,800
Mar 17, 202399.00100.3998.5599.8499.112,654,800
Mar 16, 202399.33101.2198.1899.6898.951,320,100
Mar 15, 2023101.70101.8298.59100.3899.651,248,600
Mar 14, 2023104.98108.29103.01104.04103.281,315,700
Mar 13, 2023103.02103.18100.17101.68100.941,590,900
Mar 10, 2023108.49109.10104.67104.86104.101,413,000
Mar 09, 2023112.49112.65108.72108.97108.181,197,200
Mar 08, 2023109.77112.37109.10112.10111.281,171,500
Mar 07, 2023110.10110.64108.10109.40108.601,293,800
Mar 06, 2023112.56112.57109.65110.59109.781,079,000
Mar 03, 2023111.51113.27110.11112.57111.75834,800
Mar 02, 2023107.12112.84106.17112.21111.391,707,200
Mar 01, 2023106.32108.26105.99106.89106.11711,900
Feb 28, 2023105.37106.90105.26106.32105.542,912,300
Feb 27, 2023105.78106.87105.35105.57104.80526,700
Feb 24, 2023104.50104.97102.77104.62103.861,104,000
Feb 23, 2023105.34106.77103.68105.27104.501,253,100
Feb 22, 2023101.83105.29101.83105.21104.441,715,300
Feb 21, 2023100.31102.2999.91101.62100.881,418,600
Feb 17, 2023103.96104.17100.61100.7099.971,034,500
Feb 16, 2023100.00109.7799.87104.88104.122,159,200
Feb 15, 2023101.55103.25100.34103.07102.321,197,300
Feb 14, 2023104.70104.70101.38102.68101.931,412,000
Feb 13, 2023106.96107.13103.88104.84104.081,115,600
Feb 10, 2023105.19107.68104.96106.86106.081,098,000
Feb 09, 2023105.51106.27104.65105.76104.99882,400
Feb 08, 2023108.19108.84105.07105.21104.441,227,300
Feb 07, 2023110.97111.29107.93108.82108.031,149,100
Feb 06, 2023110.63112.30109.74111.19110.381,022,900
Feb 03, 2023111.95112.13110.20111.17110.361,468,800
Feb 02, 2023111.78113.32110.81112.45111.631,255,300
Feb 01, 2023110.01111.98109.49111.12110.311,175,300
Jan 31, 2023106.89110.85106.68110.14109.341,659,600
Jan 30, 2023106.47107.79106.31106.66105.88795,200
Jan 27, 2023108.75110.49107.13107.56106.781,058,100
Jan 26, 2023106.42109.11105.92108.91108.121,092,600
Jan 25, 2023104.57106.82104.22106.09105.321,205,300
Jan 24, 2023105.28105.79103.55105.27104.501,371,400
Jan 23, 2023106.25106.64105.17105.80105.031,822,900
Jan 20, 2023102.50105.77102.50105.48104.711,158,400
Jan 19, 2023103.22103.87100.87102.68101.931,389,300
Jan 18, 2023102.59106.26102.54104.45103.691,760,600
Jan 17, 2023101.67103.17100.72102.13101.391,723,600
Jan 16, 2023100.14101.90100.03100.6699.93722,100
Jan 13, 2023101.33101.33100.10100.6699.931,169,100
Jan 12, 202399.97102.1899.21101.98101.241,109,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...