NTR - Nutrien Ltd.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 202353.0057.2952.8257.2257.226,397,900
Jun 05, 202355.2455.7754.4355.3555.353,880,800
Jun 02, 202354.4855.3453.7754.7954.796,305,600
Jun 01, 202353.0253.9652.2353.4353.434,505,200
May 31, 202353.9353.9752.3552.7052.704,043,300
May 30, 202356.0456.2753.8154.4354.434,421,300
May 26, 202356.8556.9055.7955.8955.893,027,700
May 25, 202357.2657.5856.1256.3756.373,751,600
May 24, 202360.2660.2657.5857.6857.682,679,800
May 23, 202361.1361.1559.4760.2660.264,063,000
May 22, 202362.1362.2360.2860.9660.962,403,400
May 19, 202361.4262.3561.1761.9561.954,028,700
May 18, 202360.8361.5160.3561.4661.464,120,800
May 17, 202361.2661.4660.2861.1061.104,842,700
May 16, 202361.9762.5761.0462.0662.063,388,000
May 15, 202360.1162.3159.7962.2262.223,001,700
May 12, 202360.2762.0558.8159.8959.898,573,500
May 11, 202359.5061.7658.7561.7461.746,838,800
May 10, 202364.2864.4562.5063.3663.362,936,400
May 09, 202364.2764.4663.2663.8463.842,649,000
May 08, 202365.9166.9564.3964.5064.502,290,000
May 05, 202364.4265.2463.1865.0465.042,257,700
May 04, 202366.9367.0463.0763.2663.263,547,000
May 03, 202369.0469.5566.9267.0567.052,122,600
May 02, 202369.4869.6267.7968.7768.773,687,500
May 01, 202369.4470.0769.0869.8569.852,093,100
Apr 28, 202368.7569.7868.1069.4069.401,168,700
Apr 27, 202369.7269.7268.7169.0069.001,106,400
Apr 26, 202369.7569.9568.6869.0769.071,128,200
Apr 25, 202370.5071.2569.4669.4869.481,541,200
Apr 24, 202370.8771.5470.5971.2371.231,330,400
Apr 21, 202371.7071.7470.2370.6270.622,431,300
Apr 20, 202372.4472.9671.8572.1072.101,554,000
Apr 19, 202373.0873.4172.0373.1573.151,283,200
Apr 18, 202374.7275.2973.5873.9173.911,379,600
Apr 17, 202372.8674.9472.8174.8874.881,837,700
Apr 14, 202373.4574.7372.4972.9372.93832,200
Apr 13, 202372.0073.4171.5372.9572.951,278,500
Apr 12, 202374.0374.4072.1872.2172.212,188,400
Apr 11, 202371.5573.3171.4273.3073.302,882,300
Apr 10, 202368.9772.3368.6071.1971.192,731,900
Apr 06, 202370.6070.8467.5268.0168.012,972,700
Apr 05, 202372.6472.7771.1171.4371.431,826,700
Apr 04, 202374.0974.6072.3273.0473.041,583,400
Apr 03, 202374.8975.2973.4274.1474.141,136,100
Mar 31, 202372.5473.8872.5173.8573.851,471,900
Mar 30, 202373.3973.7372.3672.6872.681,387,100
Mar 30, 20230.53 Dividend
Mar 29, 202373.2273.8572.4272.7172.181,980,400
Mar 28, 202372.4973.2771.7772.1571.621,753,400
Mar 27, 202372.9473.4471.0272.5171.981,853,100
Mar 24, 202372.4572.5470.6871.7771.251,977,100
Mar 23, 202375.0776.0872.8673.2372.702,175,600
Mar 22, 202375.4475.8874.2274.3773.833,231,900
Mar 21, 202375.4576.4574.6775.2274.672,556,800
Mar 20, 202373.3074.6172.7773.8373.292,005,600
Mar 17, 202372.0973.1371.6672.7172.181,921,600
Mar 16, 202372.1273.7471.2972.6872.151,926,400
Mar 15, 202373.8273.8571.4272.9872.452,583,900
Mar 14, 202376.7979.0975.2376.1175.563,851,500
Mar 13, 202374.7575.4072.7274.0773.532,638,400
Mar 10, 202378.4879.2275.6775.7775.223,036,200
Mar 09, 202381.3481.9078.5878.7978.223,716,300
Mar 08, 202379.5581.5879.1981.3280.732,768,200
Mar 07, 202380.6081.0078.8379.5979.012,900,100
Mar 06, 202382.5182.6880.5581.1780.581,575,600
Mar 03, 202381.7583.2980.7882.8182.212,040,600
Mar 02, 202378.3282.9077.9282.5581.952,617,200
Mar 01, 202377.9979.3977.7178.5878.011,375,300
Feb 28, 202377.8778.6077.3277.7877.211,372,900
Feb 27, 202378.0978.7577.5677.7577.181,054,900
Feb 24, 202377.1277.1275.3176.8776.311,518,000
Feb 23, 202377.9178.8676.4377.7177.141,599,200
Feb 22, 202375.4977.6775.3377.5977.022,751,300
Feb 21, 202374.1575.8073.8875.0974.542,127,200
Feb 17, 202377.0177.1574.6674.7174.171,823,500
Feb 16, 202375.0481.6374.3177.9277.354,348,200
Feb 15, 202375.7177.1174.7877.0576.493,072,100
Feb 14, 202378.3278.3675.8376.9776.412,992,600
Feb 13, 202380.0680.1377.8878.6378.062,115,600
Feb 10, 202378.7380.6778.5280.0679.481,516,800
Feb 09, 202379.0779.3478.0178.5677.991,674,700
Feb 08, 202380.8181.1478.1478.1777.603,083,300
Feb 07, 202382.4982.7080.2581.2080.612,893,100
Feb 06, 202382.7183.5881.4982.7482.142,352,700
Feb 03, 202383.4883.6182.2282.9682.362,902,400
Feb 02, 202384.0085.1683.2384.5083.882,364,700
Feb 01, 202382.1784.3982.1783.6583.042,253,700
Jan 31, 202379.7083.0979.5882.7982.192,411,100
Jan 30, 202379.8280.8479.6079.6779.091,341,000
Jan 27, 202381.7982.9680.5280.8180.221,408,900
Jan 26, 202379.8181.8379.5081.7381.131,697,100
Jan 25, 202378.3379.8378.0079.2378.651,319,000
Jan 24, 202380.9480.9468.8278.7178.141,506,300
Jan 23, 202379.3079.6778.5679.1078.521,443,500
Jan 20, 202376.0578.9775.9578.8278.252,080,400
Jan 19, 202376.7377.0574.8576.2375.671,765,700
Jan 18, 202376.7579.3776.6677.3576.792,878,400
Jan 17, 202376.1977.1475.2976.2775.712,445,700
Jan 13, 202375.4075.5574.5775.1774.622,475,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...