Canada markets closed

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.81-0.92 (-1.13%)
At close: 04:00PM EST
80.80 -0.01 (-0.01%)
After hours: 06:58PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202381.7982.9680.5280.8180.811,408,900
Jan 26, 202379.8181.8379.5081.7381.731,697,100
Jan 25, 202378.3379.8378.0079.2379.231,319,000
Jan 24, 202380.9480.9468.8278.7178.711,506,300
Jan 23, 202379.3079.6778.5679.1079.101,443,500
Jan 20, 202376.0578.9775.9578.8278.822,080,400
Jan 19, 202376.7377.0574.8576.2376.231,765,700
Jan 18, 202376.7579.3776.6677.3577.352,878,400
Jan 17, 202376.1977.1475.2976.2776.272,445,700
Jan 13, 202375.4075.5574.5775.1775.172,475,500
Jan 12, 202374.7276.5473.9576.2676.262,606,400
Jan 11, 202374.9675.3973.7574.0974.092,329,100
Jan 10, 202377.5878.2073.9974.3274.323,031,500
Jan 09, 202377.6778.2676.6676.8776.871,619,200
Jan 06, 202375.3977.6475.3277.3377.332,136,500
Jan 05, 202371.8574.6771.7674.5274.522,019,600
Jan 04, 202371.8072.4771.0171.9871.982,253,300
Jan 03, 202372.8773.1771.2571.6271.622,097,700
Dec 30, 202272.9673.7672.3873.0373.031,521,900
Dec 29, 202273.1373.9672.7273.3773.371,799,900
Dec 29, 20220.48 Dividend
Dec 28, 202274.2474.7473.1073.1372.651,864,200
Dec 27, 202274.3275.1274.0874.4073.911,658,200
Dec 23, 202273.3574.6173.0374.0573.561,481,100
Dec 22, 202273.5873.8171.7772.9772.491,597,400
Dec 21, 202273.9575.3473.7274.1373.641,458,400
Dec 20, 202272.7274.1372.6473.3372.851,432,600
Dec 19, 202274.0075.0572.8672.8972.411,554,100
Dec 16, 202273.5074.3272.9673.7073.222,391,800
Dec 15, 202275.2975.5273.5374.8074.311,978,400
Dec 14, 202277.2377.8675.8976.0675.561,519,700
Dec 13, 202279.4980.6276.7677.0576.541,932,500
Dec 12, 202276.8877.9475.8377.5877.071,347,000
Dec 09, 202276.4478.6076.4476.8476.341,422,400
Dec 08, 202277.4478.0976.1376.3875.881,686,900
Dec 07, 202276.8277.6675.3976.2575.751,791,500
Dec 06, 202278.7879.9977.1577.4276.911,558,300
Dec 05, 202279.8281.6378.0278.6078.082,182,000
Dec 02, 202277.8979.7977.2679.4478.922,836,900
Dec 01, 202280.7581.3278.4478.5678.042,180,800
Nov 30, 202281.2182.0778.2980.4079.873,153,300
Nov 29, 202281.3282.2880.0081.6481.101,457,300
Nov 28, 202281.0082.3480.1080.2079.671,509,800
Nov 25, 202280.9783.2080.4782.3681.82985,500
Nov 23, 202279.9580.4078.7680.0579.521,400,600
Nov 22, 202277.8381.5177.7680.9380.402,212,300
Nov 21, 202276.9777.6874.7976.7976.291,676,500
Nov 18, 202278.0478.9277.3177.8077.291,426,100
Nov 17, 202276.4778.9575.7178.9478.421,738,800
Nov 16, 202278.3279.4477.6177.7377.221,797,900
Nov 15, 202279.5379.7276.3979.5279.002,716,300
Nov 14, 202276.2778.6975.9977.7977.282,037,200
Nov 11, 202280.1481.7276.4676.6876.183,165,200
Nov 10, 202277.5079.6077.3779.1878.662,194,300
Nov 09, 202277.0278.1974.4174.4873.992,373,100
Nov 08, 202273.5278.2973.3077.7677.253,355,900
Nov 07, 202274.0874.2472.1673.1672.682,754,400
Nov 04, 202273.2575.7472.6873.2972.813,962,800
Nov 03, 202274.0074.6769.1571.3170.848,838,300
Nov 02, 202285.2386.2282.8382.9882.442,375,700
Nov 01, 202285.9986.3284.2285.7885.222,046,100
Oct 31, 202282.7686.0182.5884.5083.952,959,700
Oct 28, 202283.5384.3781.4082.3681.821,306,100
Oct 27, 202282.5484.1281.9283.4082.851,477,900
Oct 26, 202283.4984.0281.9382.0781.531,316,100
Oct 25, 202279.0083.2678.6383.2182.662,222,100
Oct 24, 202282.7683.2278.6279.0278.503,424,500
Oct 21, 202280.9283.6679.7782.8882.342,291,000
Oct 20, 202282.0984.0081.0882.5982.051,367,400
Oct 19, 202281.7483.2381.1881.7081.161,417,200
Oct 18, 202281.3883.4080.2581.9081.361,861,300
Oct 17, 202279.5781.3879.5179.7379.211,944,200
Oct 14, 202286.0286.8877.7877.9277.413,087,300
Oct 13, 202281.3486.9180.9186.5886.011,711,700
Oct 12, 202282.1082.9880.1782.7582.211,923,700
Oct 11, 202284.0184.4680.8482.5181.971,789,500
Oct 10, 202284.6286.4984.0285.0884.521,823,600
Oct 07, 202284.9785.3182.2483.7483.191,409,400
Oct 06, 202283.5086.0482.5085.4884.922,123,200
Oct 05, 202287.3687.6284.0684.1383.582,109,400
Oct 04, 202286.5289.1386.3788.1987.611,895,500
Oct 03, 202285.5086.0884.4184.7184.151,806,200
Sept 30, 202283.0285.0082.0083.3882.832,152,200
Sept 29, 202285.9586.8582.9683.5883.031,927,800
Sept 28, 202284.2687.5484.0387.0586.481,960,600
Sept 28, 20220.48 Dividend
Sept 27, 202283.3785.4383.0284.6483.612,224,100
Sept 26, 202281.8284.6881.6581.7580.751,992,600
Sept 23, 202285.4685.6482.0282.9481.932,784,800
Sept 22, 202289.4890.6688.1288.1787.091,781,700
Sept 21, 202290.9991.4388.6488.6887.603,152,100
Sept 20, 202288.9490.5287.6389.9188.812,084,400
Sept 19, 202284.2590.2084.0589.7788.681,843,900
Sept 16, 202286.9988.5385.0086.0685.012,847,200
Sept 15, 202290.2891.4388.6788.8587.771,970,300
Sept 14, 202289.7192.5389.6991.7890.661,983,700
Sept 13, 202289.2293.1889.1289.6088.512,763,800
Sept 12, 202295.5095.7288.3290.9289.814,018,600
Sept 09, 202293.5395.3192.9695.0693.903,021,500
Sept 08, 202290.2992.2389.8291.1690.051,885,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...