Canada markets closed

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.99-0.26 (-0.42%)
At close: 04:00PM EDT
61.94 -0.05 (-0.08%)
After hours: 05:04PM EDT
Time Period:
Sept 24, 2022 - Sept 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 202362.3963.1061.7661.9961.991,291,603
Sept 21, 202362.5762.9061.6662.2562.251,748,100
Sept 20, 202363.1464.2962.6462.9362.931,631,500
Sept 19, 202363.0163.2762.3562.8762.87902,400
Sept 18, 202364.4064.5462.4362.6562.65941,400
Sept 15, 202364.1265.0063.6664.0364.031,488,000
Sept 14, 202363.6964.7563.6964.4064.401,369,300
Sept 13, 202362.9363.0462.0162.9562.951,380,600
Sept 12, 202362.9263.6162.5562.9862.981,201,100
Sept 11, 202363.3063.7162.7362.7962.791,256,200
Sept 08, 202362.7163.1962.4062.8862.88661,800
Sept 07, 202363.2163.7062.1362.4662.461,059,300
Sept 06, 202364.0064.5062.7963.3263.321,630,800
Sept 05, 202364.8365.6964.0464.1464.141,824,100
Sept 01, 202364.0064.9363.8364.5964.59858,400
Aug 31, 202363.9564.3662.8263.3263.321,197,500
Aug 30, 202364.0064.2063.1063.8663.86891,400
Aug 29, 202362.3263.9661.6363.8963.891,660,400
Aug 28, 202361.2562.7761.2562.3862.382,199,700
Aug 25, 202361.1661.4760.2660.9660.961,424,800
Aug 24, 202360.0061.4559.7860.8560.851,279,200
Aug 23, 202360.2560.5659.6560.3660.361,937,300
Aug 22, 202361.7462.0060.1260.3660.361,519,700
Aug 21, 202361.8562.1061.3461.7061.701,224,300
Aug 18, 202360.6661.5860.4261.4761.471,833,800
Aug 17, 202361.8162.0561.2861.3161.311,610,700
Aug 16, 202361.2562.2660.9661.2961.292,023,000
Aug 15, 202363.1163.3361.2561.3061.302,851,000
Aug 14, 202364.5764.7763.7063.8363.832,854,700
Aug 11, 202366.6667.4466.1566.4966.491,249,000
Aug 10, 202368.3569.0966.8966.8966.891,719,000
Aug 09, 202366.7168.3066.5767.8767.872,034,700
Aug 08, 202365.3766.4064.5066.3066.301,724,900
Aug 07, 202365.5567.2265.4766.3566.352,104,400
Aug 04, 202364.6166.7964.5465.4765.472,055,500
Aug 03, 202365.0066.0963.8864.5564.553,697,500
Aug 02, 202366.1867.5365.5067.3867.382,944,200
Aug 01, 202368.2468.3266.5667.0667.062,493,400
Jul 31, 202368.4469.1268.4168.8968.891,754,600
Jul 28, 202367.6268.3567.2867.7467.742,228,100
Jul 27, 202367.6467.9266.9467.2567.252,555,000
Jul 26, 202366.1167.7366.0867.3367.331,880,200
Jul 25, 202366.0367.1265.7766.8166.811,593,900
Jul 24, 202365.8267.1665.5866.2266.222,591,700
Jul 21, 202364.1764.6263.7964.2664.261,105,300
Jul 20, 202365.0065.5063.9364.3064.301,849,500
Jul 19, 202363.6665.4063.4564.4564.453,052,900
Jul 18, 202360.7563.5960.6663.0463.042,614,500
Jul 17, 202360.8761.4960.2660.6160.611,712,400
Jul 14, 202361.2461.4660.4360.5960.591,265,700
Jul 13, 202359.6261.3859.6261.2061.201,921,900
Jul 12, 202361.2061.5959.3659.3859.382,070,800
Jul 11, 202359.0860.2858.4560.2560.252,051,600
Jul 10, 202360.4560.5059.3359.3659.362,158,000
Jul 07, 202358.7061.3758.6460.8960.892,300,600
Jul 06, 202359.2659.2657.9158.9258.922,823,700
Jul 05, 202359.5660.0959.2859.8259.821,630,200
Jul 03, 202359.2260.5758.8460.0660.061,169,100
Jun 30, 202359.6059.7958.7559.0559.052,617,900
Jun 29, 202358.9959.1358.2159.0059.002,336,000
Jun 29, 20230.53 Dividend
Jun 28, 202359.0459.8058.5659.2758.742,762,500
Jun 27, 202359.3459.4357.9659.1058.573,199,900
Jun 26, 202359.0959.9058.8359.6559.121,391,300
Jun 23, 202359.1959.5258.6258.7658.231,585,800
Jun 22, 202360.2860.3859.1159.7059.171,770,300
Jun 21, 202358.6761.3258.5160.6060.063,372,100
Jun 20, 202359.4359.4358.0758.6758.152,980,400
Jun 16, 202359.5960.1759.2860.0759.532,205,000
Jun 15, 202358.7360.0758.7059.6359.101,931,600
Jun 14, 202360.0560.2057.9858.5157.992,475,800
Jun 13, 202360.4060.7459.9860.4259.881,963,700
Jun 12, 202358.2859.6558.2859.6159.081,563,100
Jun 09, 202358.9659.3558.2958.7958.261,686,600
Jun 08, 202359.4060.0857.9158.9458.412,828,400
Jun 07, 202357.6159.7557.5259.3458.812,925,500
Jun 06, 202353.0057.2952.8257.2256.716,397,900
Jun 05, 202355.2455.7754.4355.3554.863,880,800
Jun 02, 202354.4855.3453.7754.7954.306,305,600
Jun 01, 202353.0253.9652.2353.4352.954,505,200
May 31, 202353.9353.9752.3552.7052.234,043,300
May 30, 202356.0456.2753.8154.4353.944,421,300
May 26, 202356.8556.9055.7955.8955.393,027,700
May 25, 202357.2657.5856.1256.3755.873,751,600
May 24, 202360.2660.2657.5857.6857.162,679,800
May 23, 202361.1361.1559.4760.2659.724,063,000
May 22, 202362.1362.2360.2860.9660.412,403,400
May 19, 202361.4262.3561.1761.9561.404,028,700
May 18, 202360.8361.5160.3561.4660.914,120,800
May 17, 202361.2661.4660.2861.1060.554,842,700
May 16, 202361.9762.5761.0462.0661.513,388,000
May 15, 202360.1162.3159.7962.2261.663,001,700
May 12, 202360.2762.0558.8159.8959.358,573,500
May 11, 202359.5061.7658.7561.7461.196,838,800
May 10, 202364.2864.4562.5063.3662.792,936,400
May 09, 202364.2764.4663.2663.8463.272,649,000
May 08, 202365.9166.9564.3964.5063.922,290,000
May 05, 202364.4265.2463.1865.0464.462,257,700
May 04, 202366.9367.0463.0763.2662.693,547,000
May 03, 202369.0469.5566.9267.0566.452,122,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...