Canada markets close in 4 hours 9 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022116.29117.02114.87116.71116.71424,721
Aug 12, 2022115.50118.08115.38117.91117.911,099,200
Aug 11, 2022116.60118.21115.45115.62115.621,578,900
Aug 10, 2022114.44116.23113.08115.46115.461,178,400
Aug 09, 2022111.22114.26111.00113.81113.811,419,400
Aug 08, 2022108.66110.89107.80109.99109.991,342,400
Aug 05, 2022105.30108.50104.87108.39108.39911,600
Aug 04, 2022105.50107.89103.31106.10106.101,171,200
Aug 03, 2022106.61107.62104.19105.30105.301,917,400
Aug 02, 2022106.67107.84102.90105.73105.731,405,400
Jul 29, 2022108.26109.98106.73109.62109.621,043,400
Jul 28, 2022107.99108.50106.08107.00107.001,316,200
Jul 27, 2022106.43107.61104.17107.06107.061,532,000
Jul 26, 2022105.80107.01105.19106.35106.351,154,100
Jul 25, 2022101.85105.35101.32105.32105.321,606,700
Jul 22, 2022103.26105.35100.78101.17101.171,655,800
Jul 21, 2022101.98103.51100.39101.98101.981,076,800
Jul 20, 2022100.21103.5199.87102.89102.891,163,900
Jul 19, 202297.09101.9796.92100.95100.951,096,200
Jul 18, 202297.0599.4596.7397.2297.221,472,600
Jul 15, 202295.1096.0094.0895.3995.391,214,500
Jul 14, 202296.3697.6093.4394.2394.232,159,100
Jul 13, 202296.4099.7696.0898.0898.081,331,500
Jul 12, 202297.1798.6996.7096.9296.92916,300
Jul 11, 202297.7899.5197.7898.4898.48977,600
Jul 08, 2022100.29100.7697.3598.8398.831,638,600
Jul 07, 202298.65100.7498.4699.8999.891,440,400
Jul 06, 202296.9798.0193.7196.7196.711,892,600
Jul 05, 202299.7399.7395.3397.3797.373,465,700
Jul 04, 2022102.14103.18101.61102.35102.35688,900
Jun 30, 2022104.38104.39101.81102.51102.511,992,200
Jun 29, 2022109.22109.77106.05106.16106.161,287,600
Jun 29, 20220.618 Dividend
Jun 28, 2022113.53114.35108.16109.00108.381,471,300
Jun 27, 2022104.78108.05103.13107.81107.203,023,900
Jun 24, 2022103.45106.02101.95103.45102.861,713,000
Jun 23, 2022112.06112.34102.44102.54101.962,196,200
Jun 22, 2022108.08112.36107.70111.71111.082,067,000
Jun 21, 2022110.67113.16110.61111.50110.871,633,100
Jun 20, 2022108.08113.72108.08112.05111.41776,700
Jun 17, 2022110.51112.09107.75108.18107.574,333,900
Jun 16, 2022110.97113.63109.64110.27109.641,727,800
Jun 15, 2022114.19115.24112.07113.39112.751,630,800
Jun 14, 2022110.14114.75109.93113.00112.361,818,600
Jun 13, 2022108.24111.46107.82108.61107.992,524,600
Jun 10, 2022113.00115.30110.00110.41109.782,375,900
Jun 09, 2022111.77114.89109.67113.31112.672,045,100
Jun 08, 2022110.82113.27109.26110.89110.262,391,200
Jun 07, 2022114.71115.00111.19112.10111.462,373,000
Jun 06, 2022118.11118.79115.15116.03115.371,415,200
Jun 03, 2022119.51119.82117.46117.75117.081,117,900
Jun 02, 2022119.69122.95119.38120.60119.921,174,600
Jun 01, 2022124.27124.53119.48119.59118.911,419,900
May 31, 2022120.78125.73120.00123.61122.915,503,200
May 30, 2022121.63122.60119.11119.39118.71722,300
May 27, 2022121.20122.59118.75121.57120.883,007,500
May 26, 2022125.46125.94121.55122.53121.842,182,900
May 25, 2022126.55127.50124.18125.94125.231,073,600
May 24, 2022126.06128.79125.61127.22126.501,130,000
May 20, 2022131.55131.98122.68124.54123.831,524,600
May 19, 2022128.81131.75128.50129.85129.111,052,200
May 18, 2022133.12134.19130.17130.72129.98845,500
May 17, 2022132.20133.93129.88133.55132.791,068,700
May 16, 2022129.64131.67127.63130.25129.511,098,200
May 13, 2022127.18130.39126.83127.88127.151,248,700
May 12, 2022124.42125.69121.33124.43123.721,544,100
May 11, 2022123.15129.20123.05126.17125.451,785,500
May 10, 2022124.17128.76121.66122.81122.111,864,800
May 09, 2022129.96130.41120.25120.85120.161,798,300
May 06, 2022132.15134.34129.14133.68132.921,369,000
May 05, 2022137.72137.81131.11132.84132.091,472,400
May 04, 2022136.66138.13133.76136.67135.901,632,700
May 03, 2022132.50137.44127.67135.50134.732,303,200
May 02, 2022125.48129.22124.85127.83127.111,193,000
Apr 29, 2022130.36133.31125.83126.24125.521,495,400
Apr 28, 2022130.93130.93126.85129.70128.961,142,600
Apr 27, 2022128.42130.50124.69129.63128.901,719,600
Apr 26, 2022128.02129.31124.48126.81126.091,659,200
Apr 25, 2022128.00128.28122.70126.71125.992,646,600
Apr 22, 2022135.00138.09131.90132.07131.321,454,900
Apr 21, 2022142.14142.43134.58135.78135.011,614,800
Apr 20, 2022141.85143.61137.42141.37140.571,363,300
Apr 19, 2022143.73143.87140.75143.04142.231,312,300
Apr 18, 2022141.72147.93141.25144.47143.651,643,000
Apr 14, 2022138.46142.20137.49141.34140.541,464,300
Apr 13, 2022139.98140.75135.37137.92137.141,502,200
Apr 12, 2022137.10138.95135.88137.57136.791,547,300
Apr 11, 2022133.85136.23130.70136.13135.361,381,100
Apr 08, 2022133.61135.94131.75133.27132.511,395,800
Apr 07, 2022127.55131.67127.55131.33130.591,220,500
Apr 06, 2022126.00130.50126.00126.79126.071,381,000
Apr 05, 2022129.25130.25125.55126.41125.691,274,300
Apr 04, 2022130.66131.50126.01128.33127.601,331,500
Apr 01, 2022130.00133.50129.13129.80129.061,490,500
Mar 31, 2022128.99131.59127.75129.22128.492,167,300
Mar 30, 2022127.80130.30126.26127.41126.692,224,300
Mar 30, 20220.6 Dividend
Mar 29, 2022125.51128.05120.01126.51125.202,638,400
Mar 28, 2022133.18134.21130.89133.56132.171,467,400
Mar 25, 2022133.87136.25133.57135.12133.721,229,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...