Canada markets open in 1 hour 27 minutes

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.73-0.84 (-2.02%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 202041.2041.3340.4440.7340.73787,200
Oct. 23, 202042.1042.1941.1641.5741.57793,700
Oct. 22, 202041.7742.1641.4841.8841.88898,000
Oct. 21, 202040.4741.8540.1741.7441.741,280,700
Oct. 20, 202040.2541.0540.0840.5340.53847,600
Oct. 19, 202040.4940.8739.9940.0840.08870,600
Oct. 16, 202040.5540.8440.1740.2240.22693,700
Oct. 15, 202039.5040.2839.0940.2640.261,097,100
Oct. 14, 202040.1740.5839.8640.0340.03902,800
Oct. 13, 202040.8140.8940.0240.1140.111,096,400
Oct. 12, 202041.0141.2840.7041.1141.11813,400
Oct. 09, 202040.9741.2940.6341.0141.011,079,500
Oct. 08, 202040.7040.7940.1540.7640.76874,200
Oct. 07, 202040.6740.8240.1340.4040.40907,800
Oct. 06, 202041.2541.3739.9240.1040.101,169,800
Oct. 05, 202039.0440.9839.0440.9640.962,432,900
Oct. 02, 202037.5538.8737.5138.6538.651,109,100
Oct. 01, 202039.1639.2337.9238.2138.211,591,600
Sep. 30, 202038.7439.6338.6139.2339.231,168,200
Sep. 29, 202039.6639.6838.3638.4738.47931,100
Sep. 29, 20200.45 Dividend
Sep. 28, 202040.2940.7939.8639.8939.44850,500
Sep. 25, 202039.5039.7838.9739.7339.28911,100
Sep. 24, 202039.2840.1138.9939.8139.361,077,600
Sep. 23, 202040.4741.0739.3739.5039.051,524,800
Sep. 22, 202040.0040.7739.9740.4840.021,393,800
Sep. 21, 202040.3540.4239.3940.0039.553,061,700
Sep. 18, 202041.1042.0640.8741.5941.122,575,200
Sep. 17, 202039.7641.0439.6140.8240.361,662,000
Sep. 16, 202040.1440.7639.8040.0939.641,176,600
Sep. 15, 202040.1240.1939.5139.9339.481,073,100
Sep. 14, 202039.7940.5639.5239.7039.252,298,000
Sep. 11, 202038.4239.7838.3339.7539.302,250,700
Sep. 10, 202038.2038.4737.8438.1337.701,120,100
Sep. 09, 202037.2538.2637.2038.0237.591,181,700
Sep. 08, 202037.3537.4036.5936.9136.491,678,600
Sep. 04, 202037.6838.0437.3837.6837.251,085,600
Sep. 03, 202038.4238.5536.7937.3436.921,591,600
Sep. 02, 202037.5538.4237.5438.3537.921,182,700
Sep. 01, 202036.9037.4836.5637.4737.05971,700
Aug. 31, 202037.2837.2936.7736.8736.451,355,100
Aug. 28, 202037.4537.6236.7037.1936.771,428,300
Aug. 27, 202038.1738.2637.3637.4537.031,219,500
Aug. 26, 202038.0838.3337.6938.0737.641,111,800
Aug. 25, 202038.8038.9037.8238.0337.601,384,500
Aug. 24, 202037.7139.3837.5939.0638.621,723,200
Aug. 21, 202038.0238.2437.2637.3536.931,759,100
Aug. 20, 202038.5038.5538.0938.2737.841,689,100
Aug. 19, 202039.7039.7538.7938.8838.44989,000
Aug. 18, 202039.2239.9839.0839.5539.102,448,600
Aug. 17, 202038.7939.2538.4138.9838.542,081,000
Aug. 14, 202038.4239.0338.2438.4237.991,326,300
Aug. 13, 202038.2339.0538.0938.6038.162,331,000
Aug. 12, 202038.8039.4438.5038.5138.082,091,900
Aug. 11, 202037.4738.8537.0138.4438.013,689,400
Aug. 10, 202035.6436.7235.5336.6836.272,015,000
Aug. 07, 202035.1435.4834.6535.4835.081,397,100
Aug. 06, 202035.7535.8635.0935.2434.841,232,700
Aug. 05, 202035.4335.8435.1635.7435.342,412,400
Aug. 04, 202033.2234.9733.0734.9434.553,690,900
Aug. 03, 202032.5933.2532.4933.0132.64774,100
Jul. 31, 202033.0333.1032.1832.5932.221,381,300
Jul. 30, 202033.0033.3532.5433.2932.912,036,800
Jul. 29, 202033.1733.6332.9033.5233.142,564,100
Jul. 28, 202033.2333.4032.5533.1332.763,044,900
Jul. 27, 202032.6933.4432.6233.4433.061,802,300
Jul. 24, 202033.1233.1532.5632.6032.231,794,100
Jul. 23, 202033.1033.9132.9633.2032.831,347,800
Jul. 22, 202032.8733.2532.7633.1932.82738,400
Jul. 21, 202032.7933.2832.7232.9532.581,184,200
Jul. 20, 202033.1933.4932.4632.4732.101,170,000
Jul. 17, 202033.6633.7733.2533.3332.951,243,700
Jul. 16, 202033.4633.7933.1733.4333.05906,000
Jul. 15, 202033.4434.0733.4433.6633.281,563,700
Jul. 14, 202033.0933.2732.7633.0532.681,388,000
Jul. 13, 202032.6233.5632.5533.2432.871,643,100
Jul. 10, 202031.0031.8531.0031.7631.401,436,400
Jul. 09, 202031.8531.8530.5631.2630.911,828,800
Jul. 08, 202032.5532.7731.6231.7831.421,512,600
Jul. 07, 202032.9733.1532.5732.6032.23931,000
Jul. 06, 202033.1933.5432.8633.2732.891,275,200
Jul. 02, 202032.8533.1032.1832.5632.191,362,000
Jul. 01, 202032.2533.1231.8332.1731.811,734,600
Jun. 30, 202032.4132.4931.8832.1031.743,068,300
Jun. 29, 202032.6133.1332.3932.6532.281,914,100
Jun. 29, 20200.45 Dividend
Jun. 26, 202033.5133.7032.7533.0332.211,761,200
Jun. 25, 202033.3833.7133.0233.7032.872,048,900
Jun. 24, 202034.9735.1133.4833.5232.691,842,300
Jun. 23, 202036.0936.1335.1635.1834.31939,800
Jun. 22, 202035.5235.7035.1635.6234.741,146,100
Jun. 19, 202036.8636.8635.5335.6834.80932,300
Jun. 18, 202036.4836.6736.0136.2035.30762,400
Jun. 17, 202037.1537.2536.6236.6635.75842,900
Jun. 16, 202037.2537.5336.3936.8935.981,278,700
Jun. 15, 202035.2236.4635.1436.1835.281,055,100
Jun. 12, 202036.6137.0835.6736.2335.331,178,600
Jun. 11, 202036.4636.5935.3735.5534.671,690,600
Jun. 10, 202038.3738.4337.5237.7336.801,317,500
Jun. 09, 202038.2838.5237.8238.3237.371,655,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...