STOCKS MOSTLY FLAT WITH CPI DATA, FED ON THE HORIZON

Shares of Macy's surge after getting a US$5.8B buyout offer

Nutrien Ltd. (NTR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

73.68

-0.28

(-0.38%)

As of 10:25AM EST. Market open.

Time Period:

Dec 11, 2022 - Dec 11, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 11, 2023	73.50	73.80	73.05	73.68	73.68	124,222
Dec 08, 2023	73.62	74.70	73.29	73.96	73.96	854,500
Dec 07, 2023	73.29	74.66	72.78	73.78	73.78	1,075,300
Dec 06, 2023	73.14	73.78	72.51	72.55	72.55	856,600
Dec 05, 2023	73.50	73.58	72.22	72.53	72.53	850,200
Dec 04, 2023	74.45	75.00	73.18	73.49	73.49	715,900
Dec 01, 2023	72.55	75.15	72.43	75.10	75.10	1,193,500
Nov 30, 2023	74.57	75.22	72.03	72.58	72.58	1,870,100
Nov 29, 2023	75.33	75.76	74.85	75.47	75.47	1,080,700
Nov 28, 2023	74.63	75.83	74.08	75.24	75.24	764,700
Nov 27, 2023	75.49	75.62	74.40	75.09	75.09	685,600
Nov 24, 2023	75.50	77.04	75.49	76.28	76.28	245,800
Nov 23, 2023	75.89	76.69	75.89	76.15	76.15	114,200
Nov 22, 2023	77.11	77.11	75.46	75.98	75.98	629,200
Nov 21, 2023	77.66	77.81	76.59	77.10	77.10	1,005,000
Nov 20, 2023	77.41	78.22	76.22	77.93	77.93	541,800
Nov 17, 2023	79.32	79.47	77.10	77.57	77.57	789,700
Nov 16, 2023	79.01	79.93	78.15	78.74	78.74	972,100
Nov 15, 2023	77.49	79.97	77.49	79.70	79.70	871,900
Nov 14, 2023	76.99	78.14	76.86	77.08	77.08	769,400
Nov 13, 2023	73.57	75.22	73.42	74.94	74.94	647,300
Nov 10, 2023	74.91	75.00	72.82	73.85	73.85	902,900
Nov 09, 2023	74.01	75.24	73.89	74.97	74.97	648,700
Nov 08, 2023	73.61	74.52	72.51	73.40	73.40	784,600
Nov 07, 2023	73.27	73.70	72.35	73.05	73.05	754,400
Nov 06, 2023	75.60	75.71	73.02	73.71	73.71	2,741,200
Nov 03, 2023	76.67	78.38	76.10	76.87	76.87	780,600
Nov 02, 2023	73.60	76.91	73.50	76.09	76.09	822,800
Nov 01, 2023	74.77	75.57	73.83	75.06	75.06	1,297,400
Oct 31, 2023	77.14	77.30	74.25	74.48	74.48	1,673,600
Oct 30, 2023	77.59	78.93	76.87	77.47	77.47	560,100
Oct 27, 2023	77.67	78.09	76.31	76.96	76.96	1,269,600
Oct 26, 2023	77.38	78.10	76.74	77.67	77.67	871,100
Oct 25, 2023	77.49	78.20	76.75	77.33	77.33	514,100
Oct 24, 2023	77.89	79.27	77.25	77.85	77.85	1,187,500
Oct 23, 2023	79.50	80.18	77.56	77.75	77.75	1,363,800
Oct 20, 2023	82.89	82.89	81.08	81.48	81.48	988,500
Oct 19, 2023	83.92	84.74	83.41	83.48	83.48	839,600
Oct 18, 2023	84.43	84.71	83.35	84.09	84.09	694,600
Oct 17, 2023	83.25	85.48	83.22	85.00	85.00	1,324,200
Oct 16, 2023	82.81	84.04	82.25	83.53	83.53	870,500
Oct 13, 2023	82.82	83.68	81.92	82.52	82.52	426,300
Oct 12, 2023	82.92	83.18	81.40	81.97	81.97	446,400
Oct 11, 2023	84.40	84.68	82.47	82.58	82.58	2,000,800
Oct 10, 2023	82.53	84.33	82.44	84.13	84.13	1,215,500
Oct 06, 2023	80.28	80.69	78.60	80.25	80.25	496,900
Oct 05, 2023	79.59	81.23	79.53	80.48	80.48	523,400
Oct 04, 2023	78.82	79.98	78.63	79.91	79.91	2,355,600
Oct 03, 2023	81.12	81.51	78.36	78.40	78.40	1,337,400
Oct 02, 2023	83.94	84.11	81.36	81.86	81.86	703,800
Sept 29, 2023	85.50	85.55	83.70	83.88	83.88	923,000
Sept 28, 2023	83.91	85.66	82.86	84.91	84.91	545,600
Sept 28, 2023	0.715 Dividend
Sept 27, 2023	84.74	85.34	83.88	84.40	83.69	1,115,300
Sept 26, 2023	83.39	84.67	83.16	84.23	83.52	749,700
Sept 25, 2023	83.10	84.24	83.02	83.93	83.22	880,500
Sept 22, 2023	84.04	84.80	83.21	83.59	82.88	579,900
Sept 21, 2023	84.26	84.91	83.22	83.91	83.20	1,233,500
Sept 20, 2023	84.68	86.14	84.30	84.80	84.08	836,200
Sept 19, 2023	84.48	84.80	83.83	84.53	83.81	996,500
Sept 18, 2023	86.55	86.99	84.24	84.52	83.80	838,200
Sept 15, 2023	87.07	87.94	86.14	86.60	85.87	3,364,700
Sept 14, 2023	86.13	87.47	86.13	87.03	86.29	1,009,400
Sept 13, 2023	85.53	85.60	84.03	85.33	84.61	1,247,000
Sept 12, 2023	85.48	86.18	84.79	85.38	84.66	1,057,000
Sept 11, 2023	85.81	86.46	85.20	85.29	84.57	783,000
Sept 08, 2023	85.18	86.11	85.13	85.74	85.01	490,800
Sept 07, 2023	86.01	87.01	85.02	85.44	84.72	1,092,400
Sept 06, 2023	87.45	87.94	85.77	86.36	85.63	702,300
Sept 05, 2023	88.16	89.37	87.33	87.50	86.76	699,700
Sept 01, 2023	86.65	88.37	86.27	87.84	87.10	656,900
Aug 31, 2023	86.44	87.04	85.16	85.59	84.86	1,776,400
Aug 30, 2023	86.68	86.89	85.35	86.43	85.70	540,500
Aug 29, 2023	85.37	86.83	84.04	86.67	85.94	642,700
Aug 28, 2023	83.41	85.37	83.41	84.89	84.17	1,374,800
Aug 25, 2023	83.26	83.58	82.17	82.91	82.21	484,400
Aug 24, 2023	81.38	83.33	81.18	82.62	81.92	906,400
Aug 23, 2023	81.86	81.98	80.93	81.69	81.00	807,000
Aug 22, 2023	83.70	83.89	81.49	81.84	81.15	785,800
Aug 21, 2023	83.60	83.94	83.14	83.63	82.92	665,700
Aug 18, 2023	82.42	83.39	81.90	83.27	82.56	707,100
Aug 17, 2023	83.41	83.83	82.99	83.04	82.34	693,600
Aug 16, 2023	82.51	84.09	82.51	82.97	82.27	1,163,100
Aug 15, 2023	85.00	85.21	82.61	82.78	82.08	1,451,400
Aug 14, 2023	87.21	87.29	85.83	85.95	85.22	870,100
Aug 11, 2023	89.36	90.46	89.21	89.44	88.68	371,700
Aug 10, 2023	91.69	92.48	89.91	89.93	89.17	896,700
Aug 09, 2023	89.78	91.67	89.43	91.13	90.36	829,700
Aug 08, 2023	87.45	89.07	87.00	88.93	88.18	838,400
Aug 04, 2023	86.35	89.07	86.25	87.63	86.89	755,100
Aug 03, 2023	87.00	88.30	85.40	86.24	85.51	1,790,400
Aug 02, 2023	88.28	90.01	87.25	89.87	89.11	1,583,900
Aug 01, 2023	90.60	90.61	88.49	89.10	88.35	1,107,000
Jul 31, 2023	90.50	91.15	90.18	90.87	90.10	1,397,000
Jul 28, 2023	89.41	90.43	89.08	89.65	88.89	646,000
Jul 27, 2023	89.23	89.63	88.34	89.03	88.28	840,500
Jul 26, 2023	87.39	89.53	87.30	88.89	88.14	4,312,800
Jul 25, 2023	87.37	88.40	86.75	88.02	87.27	1,848,900
Jul 24, 2023	86.68	88.33	86.67	87.22	86.48	2,175,100
Jul 21, 2023	84.68	85.40	84.33	84.95	84.23	791,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,266.13-65.41(-0.32%)

S&P 5004,604.31-0.06(-0.00%)

DOW36,286.60+38.73(+0.11%)

CAD/USD0.7376+0.0012(+0.16%)

CRUDE OIL71.13-0.10(-0.14%)

Bitcoin CAD56,875.87-2,683.87(-4.51%)

STOCKS MOSTLY FLAT WITH CPI DATA, FED ON THE HORIZON

Nutrien Ltd. (NTR.TO)

S&P/TSX
20,266.13
-65.41(-0.32%)

S&P 500
4,604.31
-0.06(-0.00%)

DOW
36,286.60
+38.73(+0.11%)

CAD/USD
0.7376
+0.0012(+0.16%)

CRUDE OIL
71.13
-0.10(-0.14%)

Bitcoin CAD
56,875.87
-2,683.87(-4.51%)