Mail

NTR - Nutrien Ltd.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2023	53.00	57.29	52.82	57.22	57.22	6,397,900
Jun 05, 2023	55.24	55.77	54.43	55.35	55.35	3,880,800
Jun 02, 2023	54.48	55.34	53.77	54.79	54.79	6,305,600
Jun 01, 2023	53.02	53.96	52.23	53.43	53.43	4,505,200
May 31, 2023	53.93	53.97	52.35	52.70	52.70	4,043,300
May 30, 2023	56.04	56.27	53.81	54.43	54.43	4,421,300
May 26, 2023	56.85	56.90	55.79	55.89	55.89	3,027,700
May 25, 2023	57.26	57.58	56.12	56.37	56.37	3,751,600
May 24, 2023	60.26	60.26	57.58	57.68	57.68	2,679,800
May 23, 2023	61.13	61.15	59.47	60.26	60.26	4,063,000
May 22, 2023	62.13	62.23	60.28	60.96	60.96	2,403,400
May 19, 2023	61.42	62.35	61.17	61.95	61.95	4,028,700
May 18, 2023	60.83	61.51	60.35	61.46	61.46	4,120,800
May 17, 2023	61.26	61.46	60.28	61.10	61.10	4,842,700
May 16, 2023	61.97	62.57	61.04	62.06	62.06	3,388,000
May 15, 2023	60.11	62.31	59.79	62.22	62.22	3,001,700
May 12, 2023	60.27	62.05	58.81	59.89	59.89	8,573,500
May 11, 2023	59.50	61.76	58.75	61.74	61.74	6,838,800
May 10, 2023	64.28	64.45	62.50	63.36	63.36	2,936,400
May 09, 2023	64.27	64.46	63.26	63.84	63.84	2,649,000
May 08, 2023	65.91	66.95	64.39	64.50	64.50	2,290,000
May 05, 2023	64.42	65.24	63.18	65.04	65.04	2,257,700
May 04, 2023	66.93	67.04	63.07	63.26	63.26	3,547,000
May 03, 2023	69.04	69.55	66.92	67.05	67.05	2,122,600
May 02, 2023	69.48	69.62	67.79	68.77	68.77	3,687,500
May 01, 2023	69.44	70.07	69.08	69.85	69.85	2,093,100
Apr 28, 2023	68.75	69.78	68.10	69.40	69.40	1,168,700
Apr 27, 2023	69.72	69.72	68.71	69.00	69.00	1,106,400
Apr 26, 2023	69.75	69.95	68.68	69.07	69.07	1,128,200
Apr 25, 2023	70.50	71.25	69.46	69.48	69.48	1,541,200
Apr 24, 2023	70.87	71.54	70.59	71.23	71.23	1,330,400
Apr 21, 2023	71.70	71.74	70.23	70.62	70.62	2,431,300
Apr 20, 2023	72.44	72.96	71.85	72.10	72.10	1,554,000
Apr 19, 2023	73.08	73.41	72.03	73.15	73.15	1,283,200
Apr 18, 2023	74.72	75.29	73.58	73.91	73.91	1,379,600
Apr 17, 2023	72.86	74.94	72.81	74.88	74.88	1,837,700
Apr 14, 2023	73.45	74.73	72.49	72.93	72.93	832,200
Apr 13, 2023	72.00	73.41	71.53	72.95	72.95	1,278,500
Apr 12, 2023	74.03	74.40	72.18	72.21	72.21	2,188,400
Apr 11, 2023	71.55	73.31	71.42	73.30	73.30	2,882,300
Apr 10, 2023	68.97	72.33	68.60	71.19	71.19	2,731,900
Apr 06, 2023	70.60	70.84	67.52	68.01	68.01	2,972,700
Apr 05, 2023	72.64	72.77	71.11	71.43	71.43	1,826,700
Apr 04, 2023	74.09	74.60	72.32	73.04	73.04	1,583,400
Apr 03, 2023	74.89	75.29	73.42	74.14	74.14	1,136,100
Mar 31, 2023	72.54	73.88	72.51	73.85	73.85	1,471,900
Mar 30, 2023	73.39	73.73	72.36	72.68	72.68	1,387,100
Mar 30, 2023	0.53 Dividend
Mar 29, 2023	73.22	73.85	72.42	72.71	72.18	1,980,400
Mar 28, 2023	72.49	73.27	71.77	72.15	71.62	1,753,400
Mar 27, 2023	72.94	73.44	71.02	72.51	71.98	1,853,100
Mar 24, 2023	72.45	72.54	70.68	71.77	71.25	1,977,100
Mar 23, 2023	75.07	76.08	72.86	73.23	72.70	2,175,600
Mar 22, 2023	75.44	75.88	74.22	74.37	73.83	3,231,900
Mar 21, 2023	75.45	76.45	74.67	75.22	74.67	2,556,800
Mar 20, 2023	73.30	74.61	72.77	73.83	73.29	2,005,600
Mar 17, 2023	72.09	73.13	71.66	72.71	72.18	1,921,600
Mar 16, 2023	72.12	73.74	71.29	72.68	72.15	1,926,400
Mar 15, 2023	73.82	73.85	71.42	72.98	72.45	2,583,900
Mar 14, 2023	76.79	79.09	75.23	76.11	75.56	3,851,500
Mar 13, 2023	74.75	75.40	72.72	74.07	73.53	2,638,400
Mar 10, 2023	78.48	79.22	75.67	75.77	75.22	3,036,200
Mar 09, 2023	81.34	81.90	78.58	78.79	78.22	3,716,300
Mar 08, 2023	79.55	81.58	79.19	81.32	80.73	2,768,200
Mar 07, 2023	80.60	81.00	78.83	79.59	79.01	2,900,100
Mar 06, 2023	82.51	82.68	80.55	81.17	80.58	1,575,600
Mar 03, 2023	81.75	83.29	80.78	82.81	82.21	2,040,600
Mar 02, 2023	78.32	82.90	77.92	82.55	81.95	2,617,200
Mar 01, 2023	77.99	79.39	77.71	78.58	78.01	1,375,300
Feb 28, 2023	77.87	78.60	77.32	77.78	77.21	1,372,900
Feb 27, 2023	78.09	78.75	77.56	77.75	77.18	1,054,900
Feb 24, 2023	77.12	77.12	75.31	76.87	76.31	1,518,000
Feb 23, 2023	77.91	78.86	76.43	77.71	77.14	1,599,200
Feb 22, 2023	75.49	77.67	75.33	77.59	77.02	2,751,300
Feb 21, 2023	74.15	75.80	73.88	75.09	74.54	2,127,200
Feb 17, 2023	77.01	77.15	74.66	74.71	74.17	1,823,500
Feb 16, 2023	75.04	81.63	74.31	77.92	77.35	4,348,200
Feb 15, 2023	75.71	77.11	74.78	77.05	76.49	3,072,100
Feb 14, 2023	78.32	78.36	75.83	76.97	76.41	2,992,600
Feb 13, 2023	80.06	80.13	77.88	78.63	78.06	2,115,600
Feb 10, 2023	78.73	80.67	78.52	80.06	79.48	1,516,800
Feb 09, 2023	79.07	79.34	78.01	78.56	77.99	1,674,700
Feb 08, 2023	80.81	81.14	78.14	78.17	77.60	3,083,300
Feb 07, 2023	82.49	82.70	80.25	81.20	80.61	2,893,100
Feb 06, 2023	82.71	83.58	81.49	82.74	82.14	2,352,700
Feb 03, 2023	83.48	83.61	82.22	82.96	82.36	2,902,400
Feb 02, 2023	84.00	85.16	83.23	84.50	83.88	2,364,700
Feb 01, 2023	82.17	84.39	82.17	83.65	83.04	2,253,700
Jan 31, 2023	79.70	83.09	79.58	82.79	82.19	2,411,100
Jan 30, 2023	79.82	80.84	79.60	79.67	79.09	1,341,000
Jan 27, 2023	81.79	82.96	80.52	80.81	80.22	1,408,900
Jan 26, 2023	79.81	81.83	79.50	81.73	81.13	1,697,100
Jan 25, 2023	78.33	79.83	78.00	79.23	78.65	1,319,000
Jan 24, 2023	80.94	80.94	68.82	78.71	78.14	1,506,300
Jan 23, 2023	79.30	79.67	78.56	79.10	78.52	1,443,500
Jan 20, 2023	76.05	78.97	75.95	78.82	78.25	2,080,400
Jan 19, 2023	76.73	77.05	74.85	76.23	75.67	1,765,700
Jan 18, 2023	76.75	79.37	76.66	77.35	76.79	2,878,400
Jan 17, 2023	76.19	77.14	75.29	76.27	75.71	2,445,700
Jan 13, 2023	75.40	75.55	74.57	75.17	74.62	2,475,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...