STOCKS CLOSE LOWER AS BLOCKBUSTER WEEK KICKS OFF

Earnings slate includes reports from Amazon, Apple, Alphabet and Meta Platforms

Nutrien Ltd. (NTR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

106.66

-0.90

(-0.84%)

At close: 04:00PM EST

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	106.47	107.79	106.31	106.66	106.66	795,234
Jan 27, 2023	108.75	110.49	107.13	107.56	107.56	1,058,100
Jan 26, 2023	106.42	109.11	105.92	108.91	108.91	1,092,600
Jan 25, 2023	104.57	106.82	104.22	106.09	106.09	1,205,300
Jan 24, 2023	105.28	105.79	103.55	105.27	105.27	1,371,400
Jan 23, 2023	106.25	106.64	105.17	105.80	105.80	1,822,900
Jan 20, 2023	102.50	105.77	102.50	105.48	105.48	1,158,400
Jan 19, 2023	103.22	103.87	100.87	102.68	102.68	1,389,300
Jan 18, 2023	102.59	106.26	102.54	104.45	104.45	1,760,600
Jan 17, 2023	101.67	103.17	100.72	102.13	102.13	1,723,600
Jan 16, 2023	100.14	101.90	100.03	100.66	100.66	722,100
Jan 13, 2023	101.33	101.33	100.10	100.66	100.66	1,169,100
Jan 12, 2023	99.97	102.18	99.21	101.98	101.98	1,109,000
Jan 11, 2023	100.24	101.08	99.08	99.47	99.47	1,878,800
Jan 10, 2023	103.95	104.66	99.41	99.80	99.80	1,220,600
Jan 09, 2023	104.05	104.65	102.62	102.91	102.91	753,300
Jan 06, 2023	101.91	104.42	101.91	103.98	103.98	1,181,700
Jan 05, 2023	97.40	101.28	97.16	101.19	101.19	1,511,700
Jan 04, 2023	97.45	97.93	96.10	97.01	97.01	1,650,500
Jan 03, 2023	99.66	99.71	97.45	97.90	97.90	1,143,900
Dec 30, 2022	98.99	99.78	98.14	98.85	98.85	1,012,400
Dec 29, 2022	99.03	100.32	98.61	99.33	99.33	901,300
Dec 29, 2022	0.653 Dividend
Dec 28, 2022	100.39	100.86	99.36	99.52	98.87	1,664,400
Dec 23, 2022	100.04	101.36	99.86	100.64	99.98	1,030,400
Dec 22, 2022	100.68	100.68	98.22	99.53	98.88	1,177,000
Dec 21, 2022	100.50	102.45	100.47	100.82	100.16	2,395,800
Dec 20, 2022	99.33	100.76	99.12	99.85	99.19	1,359,700
Dec 19, 2022	101.01	102.45	99.49	99.49	98.84	1,718,200
Dec 16, 2022	100.93	101.54	99.98	100.85	100.19	4,861,100
Dec 15, 2022	102.50	102.52	100.23	102.14	101.47	1,282,900
Dec 14, 2022	104.74	105.62	103.05	103.08	102.40	1,100,500
Dec 13, 2022	107.70	109.27	104.10	104.48	103.79	1,636,000
Dec 12, 2022	105.01	106.54	103.60	105.73	105.04	2,203,600
Dec 09, 2022	104.24	107.04	104.24	104.80	104.11	1,138,200
Dec 08, 2022	105.20	106.13	103.46	103.81	103.13	1,169,600
Dec 07, 2022	104.91	106.02	102.93	104.10	103.42	1,418,700
Dec 06, 2022	107.13	108.97	105.33	105.65	104.96	1,428,300
Dec 05, 2022	107.07	109.68	105.95	106.95	106.25	1,428,400
Dec 02, 2022	104.87	107.31	104.07	107.00	106.30	1,940,100
Dec 01, 2022	108.28	109.18	105.35	105.57	104.88	1,341,400
Nov 30, 2022	109.55	110.73	105.80	108.11	107.40	3,944,300
Nov 29, 2022	110.00	112.19	108.30	110.87	110.14	1,122,900
Nov 28, 2022	108.92	110.57	108.17	108.28	107.57	1,330,500
Nov 25, 2022	108.64	111.34	108.10	110.16	109.44	776,600
Nov 24, 2022	107.44	109.75	107.44	108.94	108.23	668,700
Nov 23, 2022	107.18	107.50	105.50	106.82	106.12	1,105,400
Nov 22, 2022	104.07	109.11	104.07	108.25	107.54	1,316,000
Nov 21, 2022	103.48	104.38	100.74	103.23	102.55	1,191,300
Nov 18, 2022	104.62	105.52	103.61	104.11	103.43	1,248,000
Nov 17, 2022	102.11	105.28	101.33	105.12	104.43	1,103,100
Nov 16, 2022	104.04	105.65	103.33	103.61	102.93	1,082,900
Nov 15, 2022	106.24	106.26	101.74	105.65	104.96	1,489,000
Nov 14, 2022	101.19	104.54	100.89	103.57	102.89	1,142,700
Nov 11, 2022	106.52	108.64	101.41	101.76	101.09	1,406,300
Nov 10, 2022	103.81	106.43	103.66	105.50	104.81	1,350,400
Nov 09, 2022	103.38	105.22	100.75	100.81	100.15	1,405,600
Nov 08, 2022	98.85	104.99	98.85	104.49	103.80	1,800,600
Nov 07, 2022	100.00	100.06	97.50	98.66	98.01	1,666,400
Nov 04, 2022	99.20	102.17	98.59	98.79	98.14	2,032,600
Nov 03, 2022	102.07	103.01	95.49	97.93	97.29	4,126,300
Nov 02, 2022	116.25	116.78	113.50	113.83	113.08	1,118,500
Nov 01, 2022	116.88	117.07	114.50	116.90	116.13	1,274,400
Oct 31, 2022	112.80	117.38	112.80	115.11	114.35	1,713,600
Oct 28, 2022	113.50	114.84	110.85	112.09	111.35	872,600
Oct 27, 2022	112.03	113.73	111.10	113.06	112.32	925,500
Oct 26, 2022	113.21	114.00	111.18	111.32	110.59	1,039,400
Oct 25, 2022	108.02	113.26	107.90	113.14	112.40	1,424,200
Oct 24, 2022	113.46	113.49	107.94	108.33	107.62	1,837,900
Oct 21, 2022	111.50	114.36	109.69	113.07	112.33	1,313,600
Oct 20, 2022	112.75	114.92	111.38	113.74	112.99	863,700
Oct 19, 2022	112.64	114.72	112.03	112.44	111.70	1,349,000
Oct 18, 2022	111.57	114.60	110.76	112.51	111.77	1,248,600
Oct 17, 2022	108.62	111.68	108.62	109.34	108.62	1,562,800
Oct 14, 2022	118.42	119.60	108.01	108.20	107.49	1,960,900
Oct 13, 2022	113.56	119.50	112.83	119.00	118.22	1,114,400
Oct 12, 2022	113.50	114.48	110.59	114.37	113.62	1,184,900
Oct 11, 2022	115.92	116.08	111.81	113.88	113.13	1,230,600
Oct 07, 2022	116.61	116.87	112.79	115.09	114.33	895,100
Oct 06, 2022	114.40	118.10	113.10	117.58	116.81	1,347,300
Oct 05, 2022	119.06	119.19	114.43	114.52	113.77	1,183,300
Oct 04, 2022	118.00	120.72	117.80	119.19	118.41	1,292,100
Oct 03, 2022	117.05	117.87	115.29	115.49	114.73	945,600
Sept 30, 2022	114.07	116.75	112.62	115.20	114.44	1,412,300
Sept 29, 2022	117.62	118.47	113.88	114.47	113.72	1,217,600
Sept 28, 2022	114.89	118.62	114.62	117.81	117.04	1,666,400
Sept 28, 2022	0.659 Dividend
Sept 27, 2022	114.30	116.98	113.91	115.97	114.55	1,402,400
Sept 26, 2022	111.69	115.73	111.46	112.30	110.93	1,437,800
Sept 23, 2022	115.71	115.98	111.63	112.70	111.32	1,647,500
Sept 22, 2022	120.16	122.20	118.83	118.92	117.47	1,055,700
Sept 21, 2022	121.82	122.45	119.19	119.28	117.82	2,242,500
Sept 20, 2022	118.72	120.97	116.90	120.13	118.66	1,370,100
Sept 19, 2022	112.46	119.74	112.44	118.94	117.49	1,829,800
Sept 16, 2022	115.57	117.47	112.99	114.15	112.76	5,904,500
Sept 15, 2022	119.37	120.39	117.30	117.56	116.12	1,471,400
Sept 14, 2022	118.29	121.70	118.24	120.77	119.30	1,115,300
Sept 13, 2022	116.59	121.98	116.59	117.99	116.55	1,571,100
Sept 12, 2022	123.95	124.22	114.73	118.11	116.67	2,294,100
Sept 09, 2022	121.90	124.14	121.21	123.80	122.29	1,180,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7471-0.0044(-0.59%)

CRUDE OIL77.82-1.86(-2.33%)

BTC-CAD30,498.24-1,403.46(-4.40%)

STOCKS CLOSE LOWER AS BLOCKBUSTER WEEK KICKS OFF

Nutrien Ltd. (NTR.TO)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7471
-0.0044(-0.59%)

CRUDE OIL
77.82
-1.86(-2.33%)

BTC-CAD
30,498.24
-1,403.46(-4.40%)