STOCKS SEESAW AS CHINESE ECONOMY FALTERS

U.S. homebuilder confidence hits worst slump since 2007 collapse

Nutrien Ltd. (NTR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

116.71

-1.20

(-1.02%)

As of 11:51AM EDT. Market open.

Time Period:

Aug 15, 2021 - Aug 15, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 15, 2022	116.29	117.02	114.87	116.71	116.71	424,721
Aug 12, 2022	115.50	118.08	115.38	117.91	117.91	1,099,200
Aug 11, 2022	116.60	118.21	115.45	115.62	115.62	1,578,900
Aug 10, 2022	114.44	116.23	113.08	115.46	115.46	1,178,400
Aug 09, 2022	111.22	114.26	111.00	113.81	113.81	1,419,400
Aug 08, 2022	108.66	110.89	107.80	109.99	109.99	1,342,400
Aug 05, 2022	105.30	108.50	104.87	108.39	108.39	911,600
Aug 04, 2022	105.50	107.89	103.31	106.10	106.10	1,171,200
Aug 03, 2022	106.61	107.62	104.19	105.30	105.30	1,917,400
Aug 02, 2022	106.67	107.84	102.90	105.73	105.73	1,405,400
Jul 29, 2022	108.26	109.98	106.73	109.62	109.62	1,043,400
Jul 28, 2022	107.99	108.50	106.08	107.00	107.00	1,316,200
Jul 27, 2022	106.43	107.61	104.17	107.06	107.06	1,532,000
Jul 26, 2022	105.80	107.01	105.19	106.35	106.35	1,154,100
Jul 25, 2022	101.85	105.35	101.32	105.32	105.32	1,606,700
Jul 22, 2022	103.26	105.35	100.78	101.17	101.17	1,655,800
Jul 21, 2022	101.98	103.51	100.39	101.98	101.98	1,076,800
Jul 20, 2022	100.21	103.51	99.87	102.89	102.89	1,163,900
Jul 19, 2022	97.09	101.97	96.92	100.95	100.95	1,096,200
Jul 18, 2022	97.05	99.45	96.73	97.22	97.22	1,472,600
Jul 15, 2022	95.10	96.00	94.08	95.39	95.39	1,214,500
Jul 14, 2022	96.36	97.60	93.43	94.23	94.23	2,159,100
Jul 13, 2022	96.40	99.76	96.08	98.08	98.08	1,331,500
Jul 12, 2022	97.17	98.69	96.70	96.92	96.92	916,300
Jul 11, 2022	97.78	99.51	97.78	98.48	98.48	977,600
Jul 08, 2022	100.29	100.76	97.35	98.83	98.83	1,638,600
Jul 07, 2022	98.65	100.74	98.46	99.89	99.89	1,440,400
Jul 06, 2022	96.97	98.01	93.71	96.71	96.71	1,892,600
Jul 05, 2022	99.73	99.73	95.33	97.37	97.37	3,465,700
Jul 04, 2022	102.14	103.18	101.61	102.35	102.35	688,900
Jun 30, 2022	104.38	104.39	101.81	102.51	102.51	1,992,200
Jun 29, 2022	109.22	109.77	106.05	106.16	106.16	1,287,600
Jun 29, 2022	0.618 Dividend
Jun 28, 2022	113.53	114.35	108.16	109.00	108.38	1,471,300
Jun 27, 2022	104.78	108.05	103.13	107.81	107.20	3,023,900
Jun 24, 2022	103.45	106.02	101.95	103.45	102.86	1,713,000
Jun 23, 2022	112.06	112.34	102.44	102.54	101.96	2,196,200
Jun 22, 2022	108.08	112.36	107.70	111.71	111.08	2,067,000
Jun 21, 2022	110.67	113.16	110.61	111.50	110.87	1,633,100
Jun 20, 2022	108.08	113.72	108.08	112.05	111.41	776,700
Jun 17, 2022	110.51	112.09	107.75	108.18	107.57	4,333,900
Jun 16, 2022	110.97	113.63	109.64	110.27	109.64	1,727,800
Jun 15, 2022	114.19	115.24	112.07	113.39	112.75	1,630,800
Jun 14, 2022	110.14	114.75	109.93	113.00	112.36	1,818,600
Jun 13, 2022	108.24	111.46	107.82	108.61	107.99	2,524,600
Jun 10, 2022	113.00	115.30	110.00	110.41	109.78	2,375,900
Jun 09, 2022	111.77	114.89	109.67	113.31	112.67	2,045,100
Jun 08, 2022	110.82	113.27	109.26	110.89	110.26	2,391,200
Jun 07, 2022	114.71	115.00	111.19	112.10	111.46	2,373,000
Jun 06, 2022	118.11	118.79	115.15	116.03	115.37	1,415,200
Jun 03, 2022	119.51	119.82	117.46	117.75	117.08	1,117,900
Jun 02, 2022	119.69	122.95	119.38	120.60	119.92	1,174,600
Jun 01, 2022	124.27	124.53	119.48	119.59	118.91	1,419,900
May 31, 2022	120.78	125.73	120.00	123.61	122.91	5,503,200
May 30, 2022	121.63	122.60	119.11	119.39	118.71	722,300
May 27, 2022	121.20	122.59	118.75	121.57	120.88	3,007,500
May 26, 2022	125.46	125.94	121.55	122.53	121.84	2,182,900
May 25, 2022	126.55	127.50	124.18	125.94	125.23	1,073,600
May 24, 2022	126.06	128.79	125.61	127.22	126.50	1,130,000
May 20, 2022	131.55	131.98	122.68	124.54	123.83	1,524,600
May 19, 2022	128.81	131.75	128.50	129.85	129.11	1,052,200
May 18, 2022	133.12	134.19	130.17	130.72	129.98	845,500
May 17, 2022	132.20	133.93	129.88	133.55	132.79	1,068,700
May 16, 2022	129.64	131.67	127.63	130.25	129.51	1,098,200
May 13, 2022	127.18	130.39	126.83	127.88	127.15	1,248,700
May 12, 2022	124.42	125.69	121.33	124.43	123.72	1,544,100
May 11, 2022	123.15	129.20	123.05	126.17	125.45	1,785,500
May 10, 2022	124.17	128.76	121.66	122.81	122.11	1,864,800
May 09, 2022	129.96	130.41	120.25	120.85	120.16	1,798,300
May 06, 2022	132.15	134.34	129.14	133.68	132.92	1,369,000
May 05, 2022	137.72	137.81	131.11	132.84	132.09	1,472,400
May 04, 2022	136.66	138.13	133.76	136.67	135.90	1,632,700
May 03, 2022	132.50	137.44	127.67	135.50	134.73	2,303,200
May 02, 2022	125.48	129.22	124.85	127.83	127.11	1,193,000
Apr 29, 2022	130.36	133.31	125.83	126.24	125.52	1,495,400
Apr 28, 2022	130.93	130.93	126.85	129.70	128.96	1,142,600
Apr 27, 2022	128.42	130.50	124.69	129.63	128.90	1,719,600
Apr 26, 2022	128.02	129.31	124.48	126.81	126.09	1,659,200
Apr 25, 2022	128.00	128.28	122.70	126.71	125.99	2,646,600
Apr 22, 2022	135.00	138.09	131.90	132.07	131.32	1,454,900
Apr 21, 2022	142.14	142.43	134.58	135.78	135.01	1,614,800
Apr 20, 2022	141.85	143.61	137.42	141.37	140.57	1,363,300
Apr 19, 2022	143.73	143.87	140.75	143.04	142.23	1,312,300
Apr 18, 2022	141.72	147.93	141.25	144.47	143.65	1,643,000
Apr 14, 2022	138.46	142.20	137.49	141.34	140.54	1,464,300
Apr 13, 2022	139.98	140.75	135.37	137.92	137.14	1,502,200
Apr 12, 2022	137.10	138.95	135.88	137.57	136.79	1,547,300
Apr 11, 2022	133.85	136.23	130.70	136.13	135.36	1,381,100
Apr 08, 2022	133.61	135.94	131.75	133.27	132.51	1,395,800
Apr 07, 2022	127.55	131.67	127.55	131.33	130.59	1,220,500
Apr 06, 2022	126.00	130.50	126.00	126.79	126.07	1,381,000
Apr 05, 2022	129.25	130.25	125.55	126.41	125.69	1,274,300
Apr 04, 2022	130.66	131.50	126.01	128.33	127.60	1,331,500
Apr 01, 2022	130.00	133.50	129.13	129.80	129.06	1,490,500
Mar 31, 2022	128.99	131.59	127.75	129.22	128.49	2,167,300
Mar 30, 2022	127.80	130.30	126.26	127.41	126.69	2,224,300
Mar 30, 2022	0.6 Dividend
Mar 29, 2022	125.51	128.05	120.01	126.51	125.20	2,638,400
Mar 28, 2022	133.18	134.21	130.89	133.56	132.17	1,467,400
Mar 25, 2022	133.87	136.25	133.57	135.12	133.72	1,229,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,123.31-56.50(-0.28%)

S&P 5004,287.12+6.97(+0.16%)

DOW33,845.12+84.07(+0.25%)

CAD/USD0.7759-0.0071(-0.91%)

CRUDE OIL88.37-3.72(-4.04%)

BTC-CAD31,178.14-599.06(-1.89%)

STOCKS SEESAW AS CHINESE ECONOMY FALTERS

Nutrien Ltd. (NTR.TO)

S&P/TSX
20,123.31
-56.50(-0.28%)

S&P 500
4,287.12
+6.97(+0.16%)

DOW
33,845.12
+84.07(+0.25%)

CAD/USD
0.7759
-0.0071(-0.91%)

CRUDE OIL
88.37
-3.72(-4.04%)

BTC-CAD
31,178.14
-599.06(-1.89%)