Canada markets close in 5 hours 34 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 202373.5073.8073.0573.6873.68124,222
Dec 08, 202373.6274.7073.2973.9673.96854,500
Dec 07, 202373.2974.6672.7873.7873.781,075,300
Dec 06, 202373.1473.7872.5172.5572.55856,600
Dec 05, 202373.5073.5872.2272.5372.53850,200
Dec 04, 202374.4575.0073.1873.4973.49715,900
Dec 01, 202372.5575.1572.4375.1075.101,193,500
Nov 30, 202374.5775.2272.0372.5872.581,870,100
Nov 29, 202375.3375.7674.8575.4775.471,080,700
Nov 28, 202374.6375.8374.0875.2475.24764,700
Nov 27, 202375.4975.6274.4075.0975.09685,600
Nov 24, 202375.5077.0475.4976.2876.28245,800
Nov 23, 202375.8976.6975.8976.1576.15114,200
Nov 22, 202377.1177.1175.4675.9875.98629,200
Nov 21, 202377.6677.8176.5977.1077.101,005,000
Nov 20, 202377.4178.2276.2277.9377.93541,800
Nov 17, 202379.3279.4777.1077.5777.57789,700
Nov 16, 202379.0179.9378.1578.7478.74972,100
Nov 15, 202377.4979.9777.4979.7079.70871,900
Nov 14, 202376.9978.1476.8677.0877.08769,400
Nov 13, 202373.5775.2273.4274.9474.94647,300
Nov 10, 202374.9175.0072.8273.8573.85902,900
Nov 09, 202374.0175.2473.8974.9774.97648,700
Nov 08, 202373.6174.5272.5173.4073.40784,600
Nov 07, 202373.2773.7072.3573.0573.05754,400
Nov 06, 202375.6075.7173.0273.7173.712,741,200
Nov 03, 202376.6778.3876.1076.8776.87780,600
Nov 02, 202373.6076.9173.5076.0976.09822,800
Nov 01, 202374.7775.5773.8375.0675.061,297,400
Oct 31, 202377.1477.3074.2574.4874.481,673,600
Oct 30, 202377.5978.9376.8777.4777.47560,100
Oct 27, 202377.6778.0976.3176.9676.961,269,600
Oct 26, 202377.3878.1076.7477.6777.67871,100
Oct 25, 202377.4978.2076.7577.3377.33514,100
Oct 24, 202377.8979.2777.2577.8577.851,187,500
Oct 23, 202379.5080.1877.5677.7577.751,363,800
Oct 20, 202382.8982.8981.0881.4881.48988,500
Oct 19, 202383.9284.7483.4183.4883.48839,600
Oct 18, 202384.4384.7183.3584.0984.09694,600
Oct 17, 202383.2585.4883.2285.0085.001,324,200
Oct 16, 202382.8184.0482.2583.5383.53870,500
Oct 13, 202382.8283.6881.9282.5282.52426,300
Oct 12, 202382.9283.1881.4081.9781.97446,400
Oct 11, 202384.4084.6882.4782.5882.582,000,800
Oct 10, 202382.5384.3382.4484.1384.131,215,500
Oct 06, 202380.2880.6978.6080.2580.25496,900
Oct 05, 202379.5981.2379.5380.4880.48523,400
Oct 04, 202378.8279.9878.6379.9179.912,355,600
Oct 03, 202381.1281.5178.3678.4078.401,337,400
Oct 02, 202383.9484.1181.3681.8681.86703,800
Sept 29, 202385.5085.5583.7083.8883.88923,000
Sept 28, 202383.9185.6682.8684.9184.91545,600
Sept 28, 20230.715 Dividend
Sept 27, 202384.7485.3483.8884.4083.691,115,300
Sept 26, 202383.3984.6783.1684.2383.52749,700
Sept 25, 202383.1084.2483.0283.9383.22880,500
Sept 22, 202384.0484.8083.2183.5982.88579,900
Sept 21, 202384.2684.9183.2283.9183.201,233,500
Sept 20, 202384.6886.1484.3084.8084.08836,200
Sept 19, 202384.4884.8083.8384.5383.81996,500
Sept 18, 202386.5586.9984.2484.5283.80838,200
Sept 15, 202387.0787.9486.1486.6085.873,364,700
Sept 14, 202386.1387.4786.1387.0386.291,009,400
Sept 13, 202385.5385.6084.0385.3384.611,247,000
Sept 12, 202385.4886.1884.7985.3884.661,057,000
Sept 11, 202385.8186.4685.2085.2984.57783,000
Sept 08, 202385.1886.1185.1385.7485.01490,800
Sept 07, 202386.0187.0185.0285.4484.721,092,400
Sept 06, 202387.4587.9485.7786.3685.63702,300
Sept 05, 202388.1689.3787.3387.5086.76699,700
Sept 01, 202386.6588.3786.2787.8487.10656,900
Aug 31, 202386.4487.0485.1685.5984.861,776,400
Aug 30, 202386.6886.8985.3586.4385.70540,500
Aug 29, 202385.3786.8384.0486.6785.94642,700
Aug 28, 202383.4185.3783.4184.8984.171,374,800
Aug 25, 202383.2683.5882.1782.9182.21484,400
Aug 24, 202381.3883.3381.1882.6281.92906,400
Aug 23, 202381.8681.9880.9381.6981.00807,000
Aug 22, 202383.7083.8981.4981.8481.15785,800
Aug 21, 202383.6083.9483.1483.6382.92665,700
Aug 18, 202382.4283.3981.9083.2782.56707,100
Aug 17, 202383.4183.8382.9983.0482.34693,600
Aug 16, 202382.5184.0982.5182.9782.271,163,100
Aug 15, 202385.0085.2182.6182.7882.081,451,400
Aug 14, 202387.2187.2985.8385.9585.22870,100
Aug 11, 202389.3690.4689.2189.4488.68371,700
Aug 10, 202391.6992.4889.9189.9389.17896,700
Aug 09, 202389.7891.6789.4391.1390.36829,700
Aug 08, 202387.4589.0787.0088.9388.18838,400
Aug 04, 202386.3589.0786.2587.6386.89755,100
Aug 03, 202387.0088.3085.4086.2485.511,790,400
Aug 02, 202388.2890.0187.2589.8789.111,583,900
Aug 01, 202390.6090.6188.4989.1088.351,107,000
Jul 31, 202390.5091.1590.1890.8790.101,397,000
Jul 28, 202389.4190.4389.0889.6588.89646,000
Jul 27, 202389.2389.6388.3489.0388.28840,500
Jul 26, 202387.3989.5387.3088.8988.144,312,800
Jul 25, 202387.3788.4086.7588.0287.271,848,900
Jul 24, 202386.6888.3386.6787.2286.482,175,100
Jul 21, 202384.6885.4084.3384.9584.23791,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...