Canada markets open in 6 hours 55 minutes

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.42-0.78 (-1.47%)
At close: 04:00PM EDT
52.50 +0.08 (+0.15%)
After hours: 07:36PM EDT
Time Period:
Jun 13, 2023 - Jun 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 12, 202454.0954.4751.7752.4252.422,430,600
Jun 11, 202454.4954.8253.0253.2053.202,142,400
Jun 10, 202455.5655.8754.8155.1255.121,415,400
Jun 07, 202455.2555.9255.0155.4155.411,290,300
Jun 06, 202455.5956.0155.0355.8755.871,568,000
Jun 05, 202457.4357.5555.5755.7455.741,481,100
Jun 04, 202457.2357.4156.7857.2157.211,733,300
Jun 03, 202458.7759.2657.2157.6757.67905,900
May 31, 202457.5058.7557.1558.6158.611,427,600
May 30, 202457.0458.1157.0457.3157.311,386,800
May 29, 202458.5158.5656.9457.0457.041,475,600
May 28, 202459.4559.8359.1859.3059.301,135,400
May 24, 202459.4159.6458.7658.8658.86902,700
May 23, 202460.5060.8758.9259.2159.211,204,100
May 22, 202459.0960.8458.7060.3360.331,877,300
May 21, 202459.2959.9959.1059.5859.581,490,800
May 20, 202458.0060.6758.0059.9759.972,281,500
May 17, 202457.4257.9856.8457.7657.761,151,500
May 16, 202457.2157.4056.7657.1757.171,855,500
May 15, 202457.9058.1757.1557.3457.341,522,300
May 14, 202457.4057.9657.2457.5057.50901,900
May 13, 202458.2358.4256.8556.9656.961,365,700
May 10, 202458.4759.1058.1458.1758.172,178,400
May 09, 202456.1458.3156.1458.1758.173,298,700
May 08, 202454.8155.6254.6355.4355.431,749,800
May 07, 202454.1355.3454.0455.2655.261,682,100
May 06, 202453.2754.2653.2754.0154.011,554,000
May 03, 202453.1653.7952.9152.9352.93989,200
May 02, 202452.5052.7551.6052.6252.622,136,200
May 01, 202452.6353.0451.6752.4752.471,825,000
Apr 30, 202453.7553.8452.7452.7752.771,447,100
Apr 29, 202453.5154.6353.0054.0854.081,890,700
Apr 26, 202452.2152.6351.7652.5552.551,227,900
Apr 25, 202452.1152.3151.4452.0552.051,536,400
Apr 24, 202452.2652.5751.8252.2952.291,138,900
Apr 23, 202452.0052.6351.7352.2752.271,510,700
Apr 22, 202452.7852.7851.9052.3052.30978,000
Apr 19, 202452.6353.0852.4252.7852.781,030,800
Apr 18, 202452.3252.9652.0552.6552.651,536,600
Apr 17, 202451.9352.3851.5451.8151.811,262,400
Apr 16, 202452.1252.2551.3951.6751.671,471,600
Apr 15, 202453.4553.7152.2652.3652.361,668,600
Apr 12, 202454.2554.3752.5052.9252.922,302,600
Apr 11, 202455.5255.6954.2854.5954.591,660,500
Apr 10, 202455.8456.0954.8355.4855.481,646,000
Apr 09, 202456.3856.4955.2756.2456.241,723,100
Apr 08, 202457.1357.4355.7255.7355.732,534,000
Apr 05, 202455.4157.0955.3356.7656.762,053,400
Apr 04, 202456.6057.1055.9656.1956.192,560,300
Apr 03, 202454.6356.3654.5956.1956.193,446,200
Apr 02, 202454.8755.7354.4154.6054.602,229,500
Apr 01, 202454.7555.2154.4954.8654.861,729,600
Mar 28, 202453.7654.9153.6354.3154.313,273,900
Mar 27, 202452.7553.7252.4853.6353.633,249,500
Mar 27, 20240.54 Dividend
Mar 26, 202453.2953.9152.7253.0652.522,389,200
Mar 25, 202452.4753.0152.2452.5552.021,280,000
Mar 22, 202453.6053.6451.9552.2351.702,884,900
Mar 21, 202454.0054.1653.4453.6253.072,522,900
Mar 20, 202452.9753.9152.6953.6553.101,486,600
Mar 19, 202453.7053.7553.0353.0752.531,103,000
Mar 18, 202454.0154.4953.6453.8153.262,002,500
Mar 15, 202452.9654.0752.9653.7653.213,273,800
Mar 14, 202453.6153.7652.8853.0952.551,648,800
Mar 13, 202452.8753.9252.7253.6853.132,636,900
Mar 12, 202453.3353.6852.6152.9852.442,751,900
Mar 11, 202452.7753.4752.7753.2352.691,373,800
Mar 08, 202453.6554.0152.7152.9052.361,377,800
Mar 07, 202452.8053.7752.8053.7653.212,022,000
Mar 06, 202451.4652.5851.3052.4651.931,990,600
Mar 05, 202450.7551.3550.6050.8950.371,725,000
Mar 04, 202452.1252.1250.8950.9650.441,882,000
Mar 01, 202452.9053.3552.0852.2451.711,740,300
Feb 29, 202452.0952.6151.8952.2451.712,394,400
Feb 28, 202452.9553.7252.6752.7652.221,752,600
Feb 27, 202453.8653.9752.6653.1852.641,827,700
Feb 26, 202453.1853.7752.6653.5753.021,498,000
Feb 23, 202452.8353.7552.4853.2452.702,660,000
Feb 22, 202451.9554.2251.8154.1553.603,691,100
Feb 21, 202450.6150.9550.0650.4449.932,109,500
Feb 20, 202451.0051.1450.3350.5750.062,143,300
Feb 16, 202450.3051.3550.0651.1250.601,611,600
Feb 15, 202448.9950.4648.9650.4049.892,025,900
Feb 14, 202449.2649.4847.9048.8548.351,546,200
Feb 13, 202449.1749.7248.2748.8148.311,365,100
Feb 12, 202449.3050.3449.2050.0649.551,288,700
Feb 09, 202449.0449.7148.8849.1148.611,218,000
Feb 08, 202449.3549.3848.5349.0548.551,869,800
Feb 07, 202450.7250.9949.4049.6849.172,292,500
Feb 06, 202449.9550.7049.5850.4149.902,100,000
Feb 05, 202450.3350.7049.8050.1249.611,373,700
Feb 02, 202451.3051.5450.4250.9950.471,495,700
Feb 01, 202450.3652.3350.2051.9951.462,530,500
Jan 31, 202451.1851.4549.7149.8749.361,638,700
Jan 30, 202450.8151.7150.6751.1250.601,569,800
Jan 29, 202450.6251.2649.6951.1850.661,453,600
Jan 26, 202450.7251.0450.3050.8650.341,566,300
Jan 25, 202451.4451.5350.1250.5250.012,233,500
Jan 24, 202451.9551.9550.7851.1650.641,992,600
Jan 23, 202451.4552.1651.2251.4850.962,343,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...