Canada markets closed

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.24-0.50 (-1.40%)
At close: 4:00PM EDT

35.24 0.00 (0.00%)
After hours: 4:15PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug. 06, 202035.7535.8635.0935.2435.241,232,700
Aug. 05, 202035.4335.8435.1635.7435.742,412,400
Aug. 04, 202033.2234.9733.0734.9434.943,690,900
Aug. 03, 202032.5933.2532.4933.0133.01774,100
Jul. 31, 202033.0333.1032.1832.5932.591,381,300
Jul. 30, 202033.0033.3532.5433.2933.292,036,800
Jul. 29, 202033.1733.6332.9033.5233.522,564,100
Jul. 28, 202033.2333.4032.5533.1333.133,044,900
Jul. 27, 202032.6933.4432.6233.4433.441,802,300
Jul. 24, 202033.1233.1532.5632.6032.601,794,100
Jul. 23, 202033.1033.9132.9633.2033.201,347,800
Jul. 22, 202032.8733.2532.7633.1933.19738,400
Jul. 21, 202032.7933.2832.7232.9532.951,184,200
Jul. 20, 202033.1933.4932.4632.4732.471,170,000
Jul. 17, 202033.6633.7733.2533.3333.331,243,700
Jul. 16, 202033.4633.7933.1733.4333.43906,000
Jul. 15, 202033.4434.0733.4433.6633.661,563,700
Jul. 14, 202033.0933.2732.7633.0533.051,388,000
Jul. 13, 202032.6233.5632.5533.2433.241,643,100
Jul. 10, 202031.0031.8531.0031.7631.761,436,400
Jul. 09, 202031.8531.8530.5631.2631.261,828,800
Jul. 08, 202032.5532.7731.6231.7831.781,512,600
Jul. 07, 202032.9733.1532.5732.6032.60931,000
Jul. 06, 202033.1933.5432.8633.2733.271,275,200
Jul. 02, 202032.8533.1032.1832.5632.561,362,000
Jul. 01, 202032.2533.1231.8332.1732.171,734,600
Jun. 30, 202032.4132.4931.8832.1032.103,068,300
Jun. 29, 202032.6133.1332.3932.6532.651,914,100
Jun. 29, 20200.45 Dividend
Jun. 26, 202033.5133.7032.7533.0332.581,761,200
Jun. 25, 202033.3833.7133.0233.7033.242,048,900
Jun. 24, 202034.9735.1133.4833.5233.061,842,300
Jun. 23, 202036.0936.1335.1635.1834.70939,800
Jun. 22, 202035.5235.7035.1635.6235.131,146,100
Jun. 19, 202036.8636.8635.5335.6835.19932,300
Jun. 18, 202036.4836.6736.0136.2035.71762,400
Jun. 17, 202037.1537.2536.6236.6636.16842,900
Jun. 16, 202037.2537.5336.3936.8936.391,278,700
Jun. 15, 202035.2236.4635.1436.1835.691,055,100
Jun. 12, 202036.6137.0835.6736.2335.741,178,600
Jun. 11, 202036.4636.5935.3735.5535.071,690,600
Jun. 10, 202038.3738.4337.5237.7337.221,317,500
Jun. 09, 202038.2838.5237.8238.3237.801,655,500
Jun. 08, 202038.5439.2038.3039.0738.541,594,000
Jun. 05, 202037.7638.4537.6138.2337.712,213,800
Jun. 04, 202037.3237.3536.5136.6736.171,189,100
Jun. 03, 202036.9337.6436.7537.4836.971,455,700
Jun. 02, 202035.3336.7535.0536.4235.922,992,000
Jun. 01, 202033.9835.2733.8935.0734.591,470,700
May 29, 202034.2534.4433.7634.0033.541,077,600
May 28, 202034.7434.7933.8934.4333.961,254,600
May 27, 202034.1334.6533.8834.5934.121,576,000
May 26, 202033.9834.2233.5333.5533.091,046,100
May 22, 202032.4932.9832.1032.9332.481,298,100
May 21, 202032.2532.8732.1832.6132.171,135,100
May 20, 202032.9033.1432.0832.2731.831,416,200
May 19, 202033.2333.3232.3432.4331.991,186,600
May 18, 202032.5433.2432.5132.8632.411,153,400
May 15, 202031.4832.2431.3331.6931.261,216,700
May 14, 202030.5831.5829.7031.5831.152,064,400
May 13, 202032.8832.9531.0231.2830.851,943,400
May 12, 202034.5734.7332.9632.9832.531,499,900
May 11, 202034.7934.9333.8334.6134.141,427,700
May 08, 202034.8236.2134.8235.5135.031,793,500
May 07, 202035.9036.0134.3334.4433.973,000,000
May 06, 202035.9136.3535.3935.4334.951,327,100
May 05, 202036.1636.9835.5535.7035.211,946,800
May 04, 202034.4035.5534.1035.4134.931,259,500
May 01, 202035.0235.1234.3334.6834.211,016,800
Apr. 30, 202036.5036.6335.4235.7135.221,456,900
Apr. 29, 202036.3037.0836.0336.9436.441,946,300
Apr. 28, 202036.0836.2634.7035.6535.161,177,800
Apr. 27, 202034.5235.4534.2335.2934.811,111,000
Apr. 24, 202034.7834.8534.0534.5734.10881,200
Apr. 23, 202034.6435.0434.2834.3733.901,382,200
Apr. 22, 202034.4234.5333.8134.3033.831,268,300
Apr. 21, 202034.6334.9733.5633.6033.141,493,100
Apr. 20, 202035.3536.7734.6735.7435.252,599,600
Apr. 17, 202035.4036.3035.0035.8135.321,332,100
Apr. 16, 202034.6034.8533.7034.1533.681,526,700
Apr. 15, 202034.4235.1234.0734.6134.141,545,000
Apr. 14, 202036.1636.8335.2135.6835.191,321,900
Apr. 13, 202036.6636.8935.4035.7635.271,313,700
Apr. 09, 202036.4737.2235.9636.7636.261,872,600
Apr. 08, 202035.3435.9234.5535.8135.321,398,900
Apr. 07, 202035.9736.3634.6934.9534.472,473,900
Apr. 06, 202034.0934.6133.6134.4033.931,554,000
Apr. 03, 202032.7633.2232.1232.6432.201,989,300
Apr. 02, 202031.6633.6231.6632.8032.352,515,200
Apr. 01, 202032.8033.4731.5131.6231.191,996,400
Mar. 31, 202032.1734.2432.0533.9433.482,736,600
Mar. 30, 202030.4532.4930.2032.4532.012,183,300
Mar. 30, 20200.45 Dividend
Mar. 27, 202031.4831.8029.9930.9730.102,406,600
Mar. 26, 202031.2733.2431.1532.6631.753,187,400
Mar. 25, 202029.1931.5728.6230.6429.783,398,600
Mar. 24, 202027.2628.7826.5828.6627.863,359,200
Mar. 23, 202027.5027.9225.5925.7925.073,355,600
Mar. 20, 202027.7429.3427.2527.7526.972,971,100
Mar. 19, 202024.8227.6724.2627.4026.633,530,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...