Canada markets open in 6 hours 11 minutes

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
81.75-1.19 (-1.43%)
At close: 04:00PM EDT
81.90 +0.15 (+0.18%)
After hours: 06:00PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202281.8284.6881.6581.7581.751,992,600
Sept 23, 202285.4685.6482.0282.9482.942,784,800
Sept 22, 202289.4890.6688.1288.1788.171,781,700
Sept 21, 202290.9991.4388.6488.6888.683,152,100
Sept 20, 202288.9490.5287.6389.9189.912,084,400
Sept 19, 202284.2590.2084.0589.7789.771,843,900
Sept 16, 202286.9988.5385.0086.0686.062,843,900
Sept 15, 202290.2891.4388.6788.8588.851,970,300
Sept 14, 202289.7192.5389.6991.7891.781,983,700
Sept 13, 202289.2293.1889.1289.6089.602,763,800
Sept 12, 202295.5095.7288.3290.9290.924,018,600
Sept 09, 202293.5395.3192.9695.0695.063,021,500
Sept 08, 202290.2992.2389.8291.1691.161,885,800
Sept 07, 202289.0790.8288.4390.2890.281,611,300
Sept 06, 202292.5693.4590.4490.6690.661,803,000
Sept 02, 202291.5292.9990.4691.9791.972,141,200
Sept 01, 202289.7091.0088.3989.7689.762,348,400
Aug 31, 202292.6993.5391.0691.7791.772,675,100
Aug 30, 202297.9998.2493.8994.0494.043,050,200
Aug 29, 202298.94100.6897.1899.0299.022,170,300
Aug 26, 2022101.85102.73100.23100.41100.412,462,700
Aug 25, 2022100.09101.9799.86101.69101.693,746,300
Aug 24, 202296.3198.6295.6198.4898.482,832,100
Aug 23, 202292.6096.7392.3396.3496.343,265,500
Aug 22, 202289.6291.9789.5291.5891.582,259,400
Aug 19, 202290.8891.1590.1190.3390.332,019,000
Aug 18, 202292.6193.4991.7891.9091.901,507,100
Aug 17, 202290.6092.2490.4491.6491.641,731,000
Aug 16, 202289.9291.8689.8991.4591.451,328,300
Aug 15, 202289.8490.9188.8489.3989.392,134,100
Aug 12, 202290.2792.4190.1492.3892.381,438,300
Aug 11, 202291.3692.7190.3690.5290.522,212,000
Aug 10, 202289.2391.0288.3390.3790.372,639,400
Aug 09, 202286.4688.6886.1888.3488.343,220,300
Aug 08, 202284.9886.2383.8985.5385.532,522,000
Aug 05, 202281.2783.9080.7983.8083.802,817,900
Aug 04, 202282.4483.9380.3382.4682.462,825,600
Aug 03, 202283.0683.7580.8881.8981.892,436,000
Aug 02, 202282.9883.9679.8682.1782.174,316,200
Aug 01, 202284.9985.2682.8783.6683.661,678,800
Jul 29, 202284.3385.8983.1585.6685.662,386,000
Jul 28, 202284.0684.6882.4883.4183.412,086,600
Jul 27, 202282.8083.9980.9483.5183.511,763,700
Jul 26, 202282.3183.1781.6682.5182.512,462,000
Jul 25, 202279.2582.0878.7582.0882.082,000,400
Jul 22, 202280.2882.0377.9778.3278.322,913,400
Jul 21, 202279.4780.0877.8779.2779.271,885,000
Jul 20, 202277.5280.4077.5279.9179.913,136,400
Jul 19, 202275.0579.1074.9278.4578.453,268,200
Jul 18, 202274.6676.8774.5874.9174.913,048,900
Jul 15, 202272.8873.7172.0773.2573.251,794,600
Jul 14, 202273.1073.9770.9971.9071.902,571,900
Jul 13, 202273.8477.0773.8275.6075.601,922,100
Jul 12, 202274.5975.7974.1474.4274.421,871,700
Jul 11, 202275.3476.4474.9875.7475.741,615,800
Jul 08, 202277.3577.7574.9376.2676.262,342,200
Jul 07, 202276.1477.6075.7976.9776.972,656,500
Jul 06, 202274.5075.2471.6974.1274.123,630,000
Jul 05, 202276.6076.6673.0174.6774.674,606,700
Jul 01, 202278.8580.9077.3179.2279.223,544,300
Jun 30, 202281.0081.0078.7679.6979.694,143,500
Jun 29, 202284.6685.1882.2082.2682.262,855,000
Jun 29, 20220.48 Dividend
Jun 28, 202286.4189.0083.9684.6284.143,758,400
Jun 27, 202281.2383.9279.8983.6883.213,612,600
Jun 24, 202279.9882.1478.6180.1979.745,050,100
Jun 23, 202286.5086.7878.8878.9578.504,680,000
Jun 22, 202283.4886.9883.0986.2885.793,076,200
Jun 21, 202285.3687.6185.2586.2985.803,274,400
Jun 17, 202284.8186.0082.5383.0482.573,975,300
Jun 16, 202285.8987.7984.8285.2384.753,841,800
Jun 15, 202288.2688.9486.2987.9887.483,807,300
Jun 14, 202285.3588.8385.1387.2286.734,721,500
Jun 13, 202284.5086.8283.6984.2783.795,163,200
Jun 10, 202289.0090.2386.0686.4685.974,002,200
Jun 09, 202288.5090.6387.0089.2488.734,279,300
Jun 08, 202288.2690.4886.8588.3087.804,894,500
Jun 07, 202291.4691.4688.5789.5289.016,137,500
Jun 06, 202294.0394.6991.5792.2591.733,055,600
Jun 03, 202295.1295.3093.2993.5092.972,825,600
Jun 02, 202294.6797.7794.3195.8895.341,937,400
Jun 01, 202298.5298.7294.4094.4393.893,173,500
May 31, 202295.6499.5094.8297.1996.644,333,500
May 27, 202295.4996.2593.1895.5795.033,568,600
May 26, 202298.0398.0695.1295.8495.302,867,400
May 25, 202298.2299.5096.7598.2997.732,415,600
May 24, 202299.68100.6497.7599.3298.761,927,300
May 23, 202297.73102.2097.04101.48100.902,622,200
May 20, 2022103.00103.2095.4197.0296.473,455,500
May 19, 2022100.51102.87100.24101.36100.792,693,500
May 18, 2022103.74104.65101.03101.45100.872,883,500
May 17, 2022102.97104.43101.18104.15103.562,718,100
May 16, 2022100.25102.1099.04101.36100.792,845,200
May 13, 202298.05100.8797.6398.9598.392,599,100
May 12, 202295.5096.4793.0195.4194.872,982,300
May 11, 202294.9899.9294.9697.0396.483,229,200
May 10, 202295.7299.2593.2894.2993.763,304,300
May 09, 2022100.59101.0092.4492.8792.345,212,000
May 06, 2022102.64104.30100.30103.79103.203,045,800
May 05, 2022107.72107.82102.04103.52102.933,919,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...