Canada markets closed

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
83.68+3.49 (+4.35%)
At close: 04:00PM EDT
83.99 +0.31 (+0.37%)
After hours: 07:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202281.2383.9279.8983.6883.683,581,873
Jun 24, 202279.9882.1478.6180.1980.195,049,100
Jun 23, 202286.5086.7878.8878.9578.954,680,000
Jun 22, 202283.4886.9883.0986.2886.283,076,200
Jun 21, 202285.3687.6185.2586.2986.293,274,400
Jun 17, 202284.8186.0082.5383.0483.043,975,300
Jun 16, 202285.8987.7984.8285.2385.233,841,800
Jun 15, 202288.2688.9486.2987.9887.983,807,300
Jun 14, 202285.3588.8385.1387.2287.224,721,500
Jun 13, 202284.5086.8283.6984.2784.275,163,200
Jun 10, 202289.0090.2386.0686.4686.464,002,200
Jun 09, 202288.5090.6387.0089.2489.244,279,300
Jun 08, 202288.2690.4886.8588.3088.304,894,500
Jun 07, 202291.4691.4688.5789.5289.526,137,500
Jun 06, 202294.0394.6991.5792.2592.253,055,600
Jun 03, 202295.1295.3093.2993.5093.502,825,200
Jun 02, 202294.6797.7794.3195.8895.881,937,400
Jun 01, 202298.5298.7294.4094.4394.433,173,500
May 31, 202295.6499.5094.8297.1997.194,333,500
May 27, 202295.4996.2593.1895.5795.573,568,600
May 26, 202298.0398.0695.1295.8495.842,867,400
May 25, 202298.2299.5096.7598.2998.292,415,600
May 24, 202299.68100.6497.7599.3299.321,927,300
May 23, 202297.73102.2097.04101.48101.482,622,200
May 20, 2022103.00103.2095.4197.0297.023,455,500
May 19, 2022100.51102.87100.24101.36101.362,693,500
May 18, 2022103.74104.65101.03101.45101.452,883,500
May 17, 2022102.97104.43101.18104.15104.152,718,100
May 16, 2022100.25102.1099.04101.36101.362,845,200
May 13, 202298.05100.8797.6398.9598.952,599,100
May 12, 202295.5096.4793.0195.4195.412,982,300
May 11, 202294.9899.9294.9697.0397.033,229,200
May 10, 202295.7299.2593.2894.2994.293,304,300
May 09, 2022100.59101.0092.4492.8792.875,212,000
May 06, 2022102.64104.30100.30103.79103.793,045,800
May 05, 2022107.72107.82102.04103.52103.523,919,700
May 04, 2022106.47107.66104.12107.31107.314,064,900
May 03, 2022103.00106.9499.35105.62105.628,118,100
May 02, 202297.67100.2996.7499.2199.214,154,200
Apr 29, 2022102.41104.7597.8998.2598.254,584,300
Apr 28, 2022101.87102.1598.66101.30101.302,941,100
Apr 27, 202299.99101.8997.13101.09101.093,300,800
Apr 26, 2022100.06101.1297.1098.9498.944,126,000
Apr 25, 202299.99100.7096.0199.5899.587,622,000
Apr 22, 2022106.86108.89103.74103.81103.813,146,300
Apr 21, 2022113.76114.13107.03107.91107.913,536,200
Apr 20, 2022113.11114.81109.76113.12113.122,725,400
Apr 19, 2022113.69113.91111.42113.34113.342,427,900
Apr 18, 2022112.29117.25111.91114.50114.504,532,100
Apr 14, 2022109.48112.88109.25112.00112.002,850,000
Apr 13, 2022110.45111.15107.03109.75109.753,198,800
Apr 12, 2022108.42110.20107.79108.86108.862,621,600
Apr 11, 2022106.11107.87103.55107.76107.762,734,800
Apr 08, 2022106.05107.82104.50106.02106.023,077,300
Apr 07, 2022101.77104.69101.61104.35104.352,917,300
Apr 06, 2022101.10104.39100.65101.18101.183,449,900
Apr 05, 2022104.19104.99100.83101.20101.203,250,900
Apr 04, 2022104.98105.31100.91102.80102.803,510,100
Apr 01, 2022104.24106.82103.12103.77103.772,859,200
Mar 31, 2022102.85105.50102.02103.99103.993,685,500
Mar 30, 2022102.92104.74101.25102.06102.062,964,100
Mar 30, 20220.48 Dividend
Mar 29, 2022100.26102.4995.87101.33100.856,979,000
Mar 28, 2022106.32107.06104.25106.69106.184,243,800
Mar 25, 2022107.00108.84106.78108.43107.922,129,600
Mar 24, 2022105.80108.34105.04106.84106.332,720,800
Mar 23, 2022105.60107.84104.00105.50105.002,698,900
Mar 22, 2022105.52105.74103.13104.56104.064,310,500
Mar 21, 2022101.57105.47101.07105.22104.724,625,200
Mar 18, 202298.24100.4497.8399.6599.183,307,700
Mar 17, 202295.3598.6395.1698.2497.776,368,400
Mar 16, 202298.2799.5292.7893.8293.386,189,000
Mar 15, 202295.6598.3294.4997.4396.974,037,500
Mar 14, 202299.65100.2295.7999.0698.595,642,400
Mar 11, 202298.49102.2598.45101.40100.924,644,100
Mar 10, 202297.48102.1196.76101.90101.428,450,400
Mar 09, 202290.7695.0888.9195.0394.587,279,300
Mar 08, 202297.3099.3694.1294.8194.369,054,300
Mar 07, 202296.22101.6396.0199.3998.9211,337,400
Mar 04, 202289.4395.0789.1994.9994.548,016,400
Mar 03, 202289.0090.9587.7089.6889.265,205,400
Mar 02, 202286.3789.8486.0388.0087.586,768,700
Mar 01, 202285.9688.4184.1484.9384.534,868,800
Feb 28, 202281.5186.1281.0685.9985.588,293,600
Feb 25, 202278.0581.2876.8481.2280.846,068,000
Feb 24, 202274.7777.6774.5077.4877.115,500,200
Feb 23, 202276.2576.4374.9175.1174.751,564,600
Feb 22, 202276.3477.0274.7575.7475.383,531,500
Feb 18, 202277.6977.7975.1075.7875.423,007,100
Feb 17, 202277.4778.7676.3177.1776.804,359,300
Feb 16, 202274.1975.4673.6875.0674.702,885,500
Feb 15, 202273.2374.6370.5574.4174.062,835,600
Feb 14, 202276.0476.2672.3373.3973.043,008,100
Feb 11, 202275.8976.6975.2076.2875.924,679,300
Feb 10, 202274.7377.9274.4475.8575.492,340,200
Feb 09, 202275.1275.9474.7675.1774.812,384,100
Feb 08, 202272.7074.4972.3074.3073.953,448,000
Feb 07, 202272.4872.9371.4172.6072.262,837,100
Feb 04, 202271.6473.0771.5572.4172.072,028,600
Feb 03, 202273.3773.3871.9072.0871.741,403,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...