Mail

NTR.TO - Nutrien Ltd.

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	73.10	74.37	72.50	73.60	73.60	2,739,800
Jun 01, 2023	71.92	72.55	70.68	71.89	71.89	2,040,000
May 31, 2023	73.53	73.56	71.17	71.52	71.52	3,436,700
May 30, 2023	76.50	76.66	73.22	74.00	74.00	1,535,700
May 29, 2023	76.08	77.39	76.05	77.07	77.07	378,900
May 26, 2023	77.35	77.53	75.97	76.11	76.11	886,200
May 25, 2023	78.00	78.30	76.51	76.85	76.85	934,000
May 24, 2023	80.91	81.19	78.31	78.47	78.47	1,017,600
May 23, 2023	82.50	82.60	80.35	81.39	81.39	1,210,100
May 19, 2023	82.95	84.22	82.54	83.73	83.73	1,300,800
May 18, 2023	82.00	82.97	81.59	82.93	82.93	1,083,900
May 17, 2023	82.47	82.63	81.14	82.15	82.15	1,552,200
May 16, 2023	83.09	84.18	82.04	83.69	83.69	1,290,800
May 15, 2023	81.13	83.96	80.87	83.82	83.82	1,120,500
May 12, 2023	81.82	83.90	79.75	81.13	81.13	2,562,300
May 11, 2023	80.20	83.33	79.15	83.29	83.29	1,774,300
May 10, 2023	85.83	86.00	83.82	84.67	84.67	1,527,000
May 09, 2023	85.58	86.32	84.78	85.37	85.37	950,300
May 08, 2023	87.67	89.20	86.10	86.25	86.25	1,427,400
May 05, 2023	86.42	87.30	85.01	87.03	87.03	1,476,700
May 04, 2023	91.06	91.06	85.38	85.61	85.61	1,692,600
May 03, 2023	93.64	94.81	91.18	91.36	91.36	958,100
May 02, 2023	94.54	94.68	92.45	93.66	93.66	1,438,700
May 01, 2023	94.20	94.88	93.60	94.63	94.63	1,153,700
Apr 28, 2023	93.75	94.64	92.91	93.99	93.99	739,000
Apr 27, 2023	94.89	94.95	93.49	93.75	93.75	857,200
Apr 26, 2023	95.00	95.23	93.71	94.23	94.23	753,600
Apr 25, 2023	95.74	96.92	94.72	94.77	94.77	768,200
Apr 24, 2023	95.91	96.85	95.58	96.41	96.41	1,382,800
Apr 21, 2023	97.13	97.13	95.17	95.60	95.60	871,800
Apr 20, 2023	97.29	98.13	96.86	97.11	97.11	951,600
Apr 19, 2023	98.04	98.71	96.76	98.42	98.42	631,100
Apr 18, 2023	100.21	100.77	98.60	99.00	99.00	1,042,300
Apr 17, 2023	97.54	100.36	97.51	100.30	100.30	1,307,600
Apr 14, 2023	97.70	99.62	97.04	97.46	97.46	667,000
Apr 13, 2023	96.81	97.96	95.69	97.24	97.24	790,200
Apr 12, 2023	99.25	100.11	97.05	97.08	97.08	914,700
Apr 11, 2023	96.65	98.75	96.48	98.68	98.68	1,026,600
Apr 10, 2023	93.27	97.90	93.00	96.12	96.12	1,340,200
Apr 06, 2023	95.30	95.50	91.08	91.68	91.68	1,824,600
Apr 05, 2023	98.00	98.00	95.74	96.13	96.13	1,896,600
Apr 04, 2023	99.79	99.80	97.25	98.30	98.30	890,900
Apr 03, 2023	100.41	101.31	98.84	99.48	99.48	680,800
Mar 31, 2023	98.33	99.94	98.08	99.81	99.81	1,366,600
Mar 30, 2023	99.61	99.65	97.96	98.30	98.30	1,254,400
Mar 30, 2023	0.719 Dividend
Mar 29, 2023	99.59	100.27	98.24	98.59	97.87	1,337,600
Mar 28, 2023	99.20	99.79	97.89	98.07	97.35	839,900
Mar 27, 2023	100.18	100.58	97.28	99.04	98.32	1,213,500
Mar 24, 2023	99.84	100.01	97.41	98.56	97.84	1,276,100
Mar 23, 2023	102.19	103.91	100.03	100.46	99.73	1,284,100
Mar 22, 2023	103.21	103.90	101.82	102.05	101.31	1,408,300
Mar 21, 2023	102.81	104.31	102.17	103.10	102.35	1,234,600
Mar 20, 2023	100.27	101.91	99.50	100.83	100.09	1,017,800
Mar 17, 2023	99.00	100.39	98.55	99.84	99.11	2,654,800
Mar 16, 2023	99.33	101.21	98.18	99.68	98.95	1,320,100
Mar 15, 2023	101.70	101.82	98.59	100.38	99.65	1,248,600
Mar 14, 2023	104.98	108.29	103.01	104.04	103.28	1,315,700
Mar 13, 2023	103.02	103.18	100.17	101.68	100.94	1,590,900
Mar 10, 2023	108.49	109.10	104.67	104.86	104.10	1,413,000
Mar 09, 2023	112.49	112.65	108.72	108.97	108.18	1,197,200
Mar 08, 2023	109.77	112.37	109.10	112.10	111.28	1,171,500
Mar 07, 2023	110.10	110.64	108.10	109.40	108.60	1,293,800
Mar 06, 2023	112.56	112.57	109.65	110.59	109.78	1,079,000
Mar 03, 2023	111.51	113.27	110.11	112.57	111.75	834,800
Mar 02, 2023	107.12	112.84	106.17	112.21	111.39	1,707,200
Mar 01, 2023	106.32	108.26	105.99	106.89	106.11	711,900
Feb 28, 2023	105.37	106.90	105.26	106.32	105.54	2,912,300
Feb 27, 2023	105.78	106.87	105.35	105.57	104.80	526,700
Feb 24, 2023	104.50	104.97	102.77	104.62	103.86	1,104,000
Feb 23, 2023	105.34	106.77	103.68	105.27	104.50	1,253,100
Feb 22, 2023	101.83	105.29	101.83	105.21	104.44	1,715,300
Feb 21, 2023	100.31	102.29	99.91	101.62	100.88	1,418,600
Feb 17, 2023	103.96	104.17	100.61	100.70	99.97	1,034,500
Feb 16, 2023	100.00	109.77	99.87	104.88	104.12	2,159,200
Feb 15, 2023	101.55	103.25	100.34	103.07	102.32	1,197,300
Feb 14, 2023	104.70	104.70	101.38	102.68	101.93	1,412,000
Feb 13, 2023	106.96	107.13	103.88	104.84	104.08	1,115,600
Feb 10, 2023	105.19	107.68	104.96	106.86	106.08	1,098,000
Feb 09, 2023	105.51	106.27	104.65	105.76	104.99	882,400
Feb 08, 2023	108.19	108.84	105.07	105.21	104.44	1,227,300
Feb 07, 2023	110.97	111.29	107.93	108.82	108.03	1,149,100
Feb 06, 2023	110.63	112.30	109.74	111.19	110.38	1,022,900
Feb 03, 2023	111.95	112.13	110.20	111.17	110.36	1,468,800
Feb 02, 2023	111.78	113.32	110.81	112.45	111.63	1,255,300
Feb 01, 2023	110.01	111.98	109.49	111.12	110.31	1,175,300
Jan 31, 2023	106.89	110.85	106.68	110.14	109.34	1,659,600
Jan 30, 2023	106.47	107.79	106.31	106.66	105.88	795,200
Jan 27, 2023	108.75	110.49	107.13	107.56	106.78	1,058,100
Jan 26, 2023	106.42	109.11	105.92	108.91	108.12	1,092,600
Jan 25, 2023	104.57	106.82	104.22	106.09	105.32	1,205,300
Jan 24, 2023	105.28	105.79	103.55	105.27	104.50	1,371,400
Jan 23, 2023	106.25	106.64	105.17	105.80	105.03	1,822,900
Jan 20, 2023	102.50	105.77	102.50	105.48	104.71	1,158,400
Jan 19, 2023	103.22	103.87	100.87	102.68	101.93	1,389,300
Jan 18, 2023	102.59	106.26	102.54	104.45	103.69	1,760,600
Jan 17, 2023	101.67	103.17	100.72	102.13	101.39	1,723,600
Jan 16, 2023	100.14	101.90	100.03	100.66	99.93	722,100
Jan 13, 2023	101.33	101.33	100.10	100.66	99.93	1,169,100
Jan 12, 2023	99.97	102.18	99.21	101.98	101.24	1,109,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...