Nutrien Ltd. (NTR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

81.75

-1.19

(-1.43%)

At close: 04:00PM EDT

81.90

+0.15

(+0.18%)

After hours:

06:00PM EDT

Time Period:

Sept 27, 2021 - Sept 27, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 26, 2022	81.82	84.68	81.65	81.75	81.75	1,992,600
Sept 23, 2022	85.46	85.64	82.02	82.94	82.94	2,784,800
Sept 22, 2022	89.48	90.66	88.12	88.17	88.17	1,781,700
Sept 21, 2022	90.99	91.43	88.64	88.68	88.68	3,152,100
Sept 20, 2022	88.94	90.52	87.63	89.91	89.91	2,084,400
Sept 19, 2022	84.25	90.20	84.05	89.77	89.77	1,843,900
Sept 16, 2022	86.99	88.53	85.00	86.06	86.06	2,843,900
Sept 15, 2022	90.28	91.43	88.67	88.85	88.85	1,970,300
Sept 14, 2022	89.71	92.53	89.69	91.78	91.78	1,983,700
Sept 13, 2022	89.22	93.18	89.12	89.60	89.60	2,763,800
Sept 12, 2022	95.50	95.72	88.32	90.92	90.92	4,018,600
Sept 09, 2022	93.53	95.31	92.96	95.06	95.06	3,021,500
Sept 08, 2022	90.29	92.23	89.82	91.16	91.16	1,885,800
Sept 07, 2022	89.07	90.82	88.43	90.28	90.28	1,611,300
Sept 06, 2022	92.56	93.45	90.44	90.66	90.66	1,803,000
Sept 02, 2022	91.52	92.99	90.46	91.97	91.97	2,141,200
Sept 01, 2022	89.70	91.00	88.39	89.76	89.76	2,348,400
Aug 31, 2022	92.69	93.53	91.06	91.77	91.77	2,675,100
Aug 30, 2022	97.99	98.24	93.89	94.04	94.04	3,050,200
Aug 29, 2022	98.94	100.68	97.18	99.02	99.02	2,170,300
Aug 26, 2022	101.85	102.73	100.23	100.41	100.41	2,462,700
Aug 25, 2022	100.09	101.97	99.86	101.69	101.69	3,746,300
Aug 24, 2022	96.31	98.62	95.61	98.48	98.48	2,832,100
Aug 23, 2022	92.60	96.73	92.33	96.34	96.34	3,265,500
Aug 22, 2022	89.62	91.97	89.52	91.58	91.58	2,259,400
Aug 19, 2022	90.88	91.15	90.11	90.33	90.33	2,019,000
Aug 18, 2022	92.61	93.49	91.78	91.90	91.90	1,507,100
Aug 17, 2022	90.60	92.24	90.44	91.64	91.64	1,731,000
Aug 16, 2022	89.92	91.86	89.89	91.45	91.45	1,328,300
Aug 15, 2022	89.84	90.91	88.84	89.39	89.39	2,134,100
Aug 12, 2022	90.27	92.41	90.14	92.38	92.38	1,438,300
Aug 11, 2022	91.36	92.71	90.36	90.52	90.52	2,212,000
Aug 10, 2022	89.23	91.02	88.33	90.37	90.37	2,639,400
Aug 09, 2022	86.46	88.68	86.18	88.34	88.34	3,220,300
Aug 08, 2022	84.98	86.23	83.89	85.53	85.53	2,522,000
Aug 05, 2022	81.27	83.90	80.79	83.80	83.80	2,817,900
Aug 04, 2022	82.44	83.93	80.33	82.46	82.46	2,825,600
Aug 03, 2022	83.06	83.75	80.88	81.89	81.89	2,436,000
Aug 02, 2022	82.98	83.96	79.86	82.17	82.17	4,316,200
Aug 01, 2022	84.99	85.26	82.87	83.66	83.66	1,678,800
Jul 29, 2022	84.33	85.89	83.15	85.66	85.66	2,386,000
Jul 28, 2022	84.06	84.68	82.48	83.41	83.41	2,086,600
Jul 27, 2022	82.80	83.99	80.94	83.51	83.51	1,763,700
Jul 26, 2022	82.31	83.17	81.66	82.51	82.51	2,462,000
Jul 25, 2022	79.25	82.08	78.75	82.08	82.08	2,000,400
Jul 22, 2022	80.28	82.03	77.97	78.32	78.32	2,913,400
Jul 21, 2022	79.47	80.08	77.87	79.27	79.27	1,885,000
Jul 20, 2022	77.52	80.40	77.52	79.91	79.91	3,136,400
Jul 19, 2022	75.05	79.10	74.92	78.45	78.45	3,268,200
Jul 18, 2022	74.66	76.87	74.58	74.91	74.91	3,048,900
Jul 15, 2022	72.88	73.71	72.07	73.25	73.25	1,794,600
Jul 14, 2022	73.10	73.97	70.99	71.90	71.90	2,571,900
Jul 13, 2022	73.84	77.07	73.82	75.60	75.60	1,922,100
Jul 12, 2022	74.59	75.79	74.14	74.42	74.42	1,871,700
Jul 11, 2022	75.34	76.44	74.98	75.74	75.74	1,615,800
Jul 08, 2022	77.35	77.75	74.93	76.26	76.26	2,342,200
Jul 07, 2022	76.14	77.60	75.79	76.97	76.97	2,656,500
Jul 06, 2022	74.50	75.24	71.69	74.12	74.12	3,630,000
Jul 05, 2022	76.60	76.66	73.01	74.67	74.67	4,606,700
Jul 01, 2022	78.85	80.90	77.31	79.22	79.22	3,544,300
Jun 30, 2022	81.00	81.00	78.76	79.69	79.69	4,143,500
Jun 29, 2022	84.66	85.18	82.20	82.26	82.26	2,855,000
Jun 29, 2022	0.48 Dividend
Jun 28, 2022	86.41	89.00	83.96	84.62	84.14	3,758,400
Jun 27, 2022	81.23	83.92	79.89	83.68	83.21	3,612,600
Jun 24, 2022	79.98	82.14	78.61	80.19	79.74	5,050,100
Jun 23, 2022	86.50	86.78	78.88	78.95	78.50	4,680,000
Jun 22, 2022	83.48	86.98	83.09	86.28	85.79	3,076,200
Jun 21, 2022	85.36	87.61	85.25	86.29	85.80	3,274,400
Jun 17, 2022	84.81	86.00	82.53	83.04	82.57	3,975,300
Jun 16, 2022	85.89	87.79	84.82	85.23	84.75	3,841,800
Jun 15, 2022	88.26	88.94	86.29	87.98	87.48	3,807,300
Jun 14, 2022	85.35	88.83	85.13	87.22	86.73	4,721,500
Jun 13, 2022	84.50	86.82	83.69	84.27	83.79	5,163,200
Jun 10, 2022	89.00	90.23	86.06	86.46	85.97	4,002,200
Jun 09, 2022	88.50	90.63	87.00	89.24	88.73	4,279,300
Jun 08, 2022	88.26	90.48	86.85	88.30	87.80	4,894,500
Jun 07, 2022	91.46	91.46	88.57	89.52	89.01	6,137,500
Jun 06, 2022	94.03	94.69	91.57	92.25	91.73	3,055,600
Jun 03, 2022	95.12	95.30	93.29	93.50	92.97	2,825,600
Jun 02, 2022	94.67	97.77	94.31	95.88	95.34	1,937,400
Jun 01, 2022	98.52	98.72	94.40	94.43	93.89	3,173,500
May 31, 2022	95.64	99.50	94.82	97.19	96.64	4,333,500
May 27, 2022	95.49	96.25	93.18	95.57	95.03	3,568,600
May 26, 2022	98.03	98.06	95.12	95.84	95.30	2,867,400
May 25, 2022	98.22	99.50	96.75	98.29	97.73	2,415,600
May 24, 2022	99.68	100.64	97.75	99.32	98.76	1,927,300
May 23, 2022	97.73	102.20	97.04	101.48	100.90	2,622,200
May 20, 2022	103.00	103.20	95.41	97.02	96.47	3,455,500
May 19, 2022	100.51	102.87	100.24	101.36	100.79	2,693,500
May 18, 2022	103.74	104.65	101.03	101.45	100.87	2,883,500
May 17, 2022	102.97	104.43	101.18	104.15	103.56	2,718,100
May 16, 2022	100.25	102.10	99.04	101.36	100.79	2,845,200
May 13, 2022	98.05	100.87	97.63	98.95	98.39	2,599,100
May 12, 2022	95.50	96.47	93.01	95.41	94.87	2,982,300
May 11, 2022	94.98	99.92	94.96	97.03	96.48	3,229,200
May 10, 2022	95.72	99.25	93.28	94.29	93.76	3,304,300
May 09, 2022	100.59	101.00	92.44	92.87	92.34	5,212,000
May 06, 2022	102.64	104.30	100.30	103.79	103.20	3,045,800
May 05, 2022	107.72	107.82	102.04	103.52	102.93	3,919,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,327.04-153.94(-0.83%)

S&P 5003,655.04-38.19(-1.03%)

DOW29,260.81-329.60(-1.11%)

CAD/USD0.7318+0.0037(+0.51%)

CRUDE OIL77.64+0.93(+1.21%)

BTC-CAD27,592.05+1,780.44(+6.90%)

Nutrien Ltd. (NTR)

S&P/TSX
18,327.04
-153.94(-0.83%)

S&P 500
3,655.04
-38.19(-1.03%)

DOW
29,260.81
-329.60(-1.11%)

CAD/USD
0.7318
+0.0037(+0.51%)

CRUDE OIL
77.64
+0.93(+1.21%)

BTC-CAD
27,592.05
+1,780.44(+6.90%)