Nutrien Ltd. (NTR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

52.27

-0.03

(-0.06%)

At close: 04:00PM EDT

52.26

-0.01

(-0.02%)

After hours:

06:17PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	52.00	52.63	51.73	52.27	52.27	1,444,000
Apr 22, 2024	52.78	52.78	51.90	52.30	52.30	978,000
Apr 19, 2024	52.63	53.08	52.42	52.78	52.78	1,030,800
Apr 18, 2024	52.32	52.96	52.05	52.65	52.65	1,536,600
Apr 17, 2024	51.93	52.38	51.54	51.81	51.81	1,262,400
Apr 16, 2024	52.12	52.25	51.39	51.67	51.67	1,471,600
Apr 15, 2024	53.45	53.71	52.26	52.36	52.36	1,668,600
Apr 12, 2024	54.25	54.37	52.50	52.92	52.92	2,302,600
Apr 11, 2024	55.52	55.69	54.28	54.59	54.59	1,660,500
Apr 10, 2024	55.84	56.09	54.83	55.48	55.48	1,646,000
Apr 09, 2024	56.38	56.49	55.27	56.24	56.24	1,723,100
Apr 08, 2024	57.13	57.43	55.72	55.73	55.73	2,534,000
Apr 05, 2024	55.41	57.09	55.33	56.76	56.76	2,053,400
Apr 04, 2024	56.60	57.10	55.96	56.19	56.19	2,560,300
Apr 03, 2024	54.63	56.36	54.59	56.19	56.19	3,446,200
Apr 02, 2024	54.87	55.73	54.41	54.60	54.60	2,229,500
Apr 01, 2024	54.75	55.21	54.49	54.86	54.86	1,729,600
Mar 28, 2024	53.76	54.91	53.63	54.31	54.31	3,273,900
Mar 27, 2024	52.75	53.72	52.48	53.63	53.63	3,249,500
Mar 27, 2024	0.54 Dividend
Mar 26, 2024	53.29	53.91	52.72	53.06	52.52	2,389,200
Mar 25, 2024	52.47	53.01	52.24	52.55	52.02	1,280,000
Mar 22, 2024	53.60	53.64	51.95	52.23	51.70	2,884,900
Mar 21, 2024	54.00	54.16	53.44	53.62	53.07	2,522,900
Mar 20, 2024	52.97	53.91	52.69	53.65	53.10	1,486,600
Mar 19, 2024	53.70	53.75	53.03	53.07	52.53	1,103,000
Mar 18, 2024	54.01	54.49	53.64	53.81	53.26	2,002,500
Mar 15, 2024	52.96	54.07	52.96	53.76	53.21	3,273,800
Mar 14, 2024	53.61	53.76	52.88	53.09	52.55	1,648,800
Mar 13, 2024	52.87	53.92	52.72	53.68	53.13	2,636,900
Mar 12, 2024	53.33	53.68	52.61	52.98	52.44	2,751,900
Mar 11, 2024	52.77	53.47	52.77	53.23	52.69	1,373,800
Mar 08, 2024	53.65	54.01	52.71	52.90	52.36	1,377,800
Mar 07, 2024	52.80	53.77	52.80	53.76	53.21	2,022,000
Mar 06, 2024	51.46	52.58	51.30	52.46	51.93	1,990,600
Mar 05, 2024	50.75	51.35	50.60	50.89	50.37	1,725,000
Mar 04, 2024	52.12	52.12	50.89	50.96	50.44	1,882,000
Mar 01, 2024	52.90	53.35	52.08	52.24	51.71	1,740,300
Feb 29, 2024	52.09	52.61	51.89	52.24	51.71	2,394,400
Feb 28, 2024	52.95	53.72	52.67	52.76	52.22	1,752,600
Feb 27, 2024	53.86	53.97	52.66	53.18	52.64	1,827,700
Feb 26, 2024	53.18	53.77	52.66	53.57	53.02	1,498,000
Feb 23, 2024	52.83	53.75	52.48	53.24	52.70	2,660,000
Feb 22, 2024	51.95	54.22	51.81	54.15	53.60	3,691,100
Feb 21, 2024	50.61	50.95	50.06	50.44	49.93	2,109,500
Feb 20, 2024	51.00	51.14	50.33	50.57	50.06	2,143,300
Feb 16, 2024	50.30	51.35	50.06	51.12	50.60	1,611,600
Feb 15, 2024	48.99	50.46	48.96	50.40	49.89	2,025,900
Feb 14, 2024	49.26	49.48	47.90	48.85	48.35	1,546,200
Feb 13, 2024	49.17	49.72	48.27	48.81	48.31	1,365,100
Feb 12, 2024	49.30	50.34	49.20	50.06	49.55	1,288,700
Feb 09, 2024	49.04	49.71	48.88	49.11	48.61	1,218,000
Feb 08, 2024	49.35	49.38	48.53	49.05	48.55	1,869,800
Feb 07, 2024	50.72	50.99	49.40	49.68	49.17	2,292,500
Feb 06, 2024	49.95	50.70	49.58	50.41	49.90	2,100,000
Feb 05, 2024	50.33	50.70	49.80	50.12	49.61	1,373,700
Feb 02, 2024	51.30	51.54	50.42	50.99	50.47	1,495,700
Feb 01, 2024	50.36	52.33	50.20	51.99	51.46	2,530,500
Jan 31, 2024	51.18	51.45	49.71	49.87	49.36	1,638,700
Jan 30, 2024	50.81	51.71	50.67	51.12	50.60	1,569,800
Jan 29, 2024	50.62	51.26	49.69	51.18	50.66	1,453,600
Jan 26, 2024	50.72	51.04	50.30	50.86	50.34	1,566,300
Jan 25, 2024	51.44	51.53	50.12	50.52	50.01	2,233,500
Jan 24, 2024	51.95	51.95	50.78	51.16	50.64	1,992,600
Jan 23, 2024	51.45	52.16	51.22	51.48	50.96	2,343,700
Jan 22, 2024	51.29	51.29	50.57	51.05	50.53	1,906,100
Jan 19, 2024	50.22	51.50	49.64	51.45	50.93	2,481,000
Jan 18, 2024	49.29	50.04	48.82	49.99	49.48	2,651,700
Jan 17, 2024	48.78	49.03	48.29	48.92	48.42	3,138,000
Jan 16, 2024	49.97	50.35	49.12	49.44	48.94	3,549,500
Jan 12, 2024	52.56	53.13	50.72	51.23	50.71	3,187,600
Jan 11, 2024	53.30	53.44	52.37	52.88	52.34	1,712,900
Jan 10, 2024	53.25	53.78	52.12	53.29	52.75	2,807,900
Jan 09, 2024	55.11	55.20	53.22	53.25	52.71	3,112,400
Jan 08, 2024	55.63	55.77	54.83	55.74	55.17	1,020,500
Jan 05, 2024	56.00	56.62	55.27	56.18	55.61	1,429,600
Jan 04, 2024	56.85	57.01	55.60	55.79	55.22	1,285,600
Jan 03, 2024	56.43	57.17	56.18	56.81	56.23	1,462,300
Jan 02, 2024	56.33	57.71	55.90	57.03	56.45	1,589,300
Dec 29, 2023	56.25	56.58	55.86	56.33	55.76	1,139,400
Dec 28, 2023	57.00	57.16	56.45	56.54	55.96	1,007,500
Dec 28, 2023	0.53 Dividend
Dec 27, 2023	57.12	57.87	57.04	57.49	56.38	1,062,400
Dec 26, 2023	57.35	57.80	57.06	57.37	56.26	749,000
Dec 22, 2023	57.07	57.73	56.97	57.07	55.97	863,100
Dec 21, 2023	55.80	56.92	55.41	56.68	55.59	1,198,200
Dec 20, 2023	56.53	57.14	55.45	55.48	54.41	1,384,500
Dec 19, 2023	55.35	57.06	55.35	56.97	55.87	1,616,600
Dec 18, 2023	55.57	56.39	54.84	54.94	53.88	1,690,600
Dec 15, 2023	55.34	55.69	54.62	54.89	53.83	2,403,400
Dec 14, 2023	55.75	57.53	55.33	55.46	54.39	2,732,400
Dec 13, 2023	52.48	55.32	52.29	55.26	54.19	1,957,000
Dec 12, 2023	54.09	54.14	52.52	52.61	51.59	2,245,600
Dec 11, 2023	54.17	54.87	53.83	54.58	53.53	1,615,400
Dec 08, 2023	54.21	55.02	53.88	54.42	53.37	899,700
Dec 07, 2023	53.98	54.90	53.50	54.28	53.23	2,357,500
Dec 06, 2023	53.67	54.40	53.28	53.39	52.36	1,363,900
Dec 05, 2023	54.00	54.21	53.22	53.36	52.33	1,443,600
Dec 04, 2023	54.99	55.45	54.02	54.27	53.22	1,094,200
Dec 01, 2023	53.67	55.70	53.60	55.65	54.58	1,735,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7311-0.0009(-0.13%)

CRUDE OIL83.47+0.11(+0.13%)

Bitcoin CAD91,372.89+740.09(+0.82%)

Nutrien Ltd. (NTR)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7311
-0.0009(-0.13%)

CRUDE OIL
83.47
+0.11(+0.13%)

Bitcoin CAD
91,372.89
+740.09(+0.82%)