Mail

Canada markets closed

S&P/TSX
19,258.32
+195.41(+1.03%)
S&P 500
3,900.11
-11.63(-0.30%)
DOW
31,438.26
-62.42(-0.20%)
CAD/USD
0.7771
+0.0003(+0.03%)
CRUDE OIL
110.09
+0.52(+0.47%)
BTC-CAD
26,824.29
-522.79(-1.91%)

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2022	81.23	83.92	79.89	83.68	83.68	3,581,873
Jun 24, 2022	79.98	82.14	78.61	80.19	80.19	5,049,100
Jun 23, 2022	86.50	86.78	78.88	78.95	78.95	4,680,000
Jun 22, 2022	83.48	86.98	83.09	86.28	86.28	3,076,200
Jun 21, 2022	85.36	87.61	85.25	86.29	86.29	3,274,400
Jun 17, 2022	84.81	86.00	82.53	83.04	83.04	3,975,300
Jun 16, 2022	85.89	87.79	84.82	85.23	85.23	3,841,800
Jun 15, 2022	88.26	88.94	86.29	87.98	87.98	3,807,300
Jun 14, 2022	85.35	88.83	85.13	87.22	87.22	4,721,500
Jun 13, 2022	84.50	86.82	83.69	84.27	84.27	5,163,200
Jun 10, 2022	89.00	90.23	86.06	86.46	86.46	4,002,200
Jun 09, 2022	88.50	90.63	87.00	89.24	89.24	4,279,300
Jun 08, 2022	88.26	90.48	86.85	88.30	88.30	4,894,500
Jun 07, 2022	91.46	91.46	88.57	89.52	89.52	6,137,500
Jun 06, 2022	94.03	94.69	91.57	92.25	92.25	3,055,600
Jun 03, 2022	95.12	95.30	93.29	93.50	93.50	2,825,200
Jun 02, 2022	94.67	97.77	94.31	95.88	95.88	1,937,400
Jun 01, 2022	98.52	98.72	94.40	94.43	94.43	3,173,500
May 31, 2022	95.64	99.50	94.82	97.19	97.19	4,333,500
May 27, 2022	95.49	96.25	93.18	95.57	95.57	3,568,600
May 26, 2022	98.03	98.06	95.12	95.84	95.84	2,867,400
May 25, 2022	98.22	99.50	96.75	98.29	98.29	2,415,600
May 24, 2022	99.68	100.64	97.75	99.32	99.32	1,927,300
May 23, 2022	97.73	102.20	97.04	101.48	101.48	2,622,200
May 20, 2022	103.00	103.20	95.41	97.02	97.02	3,455,500
May 19, 2022	100.51	102.87	100.24	101.36	101.36	2,693,500
May 18, 2022	103.74	104.65	101.03	101.45	101.45	2,883,500
May 17, 2022	102.97	104.43	101.18	104.15	104.15	2,718,100
May 16, 2022	100.25	102.10	99.04	101.36	101.36	2,845,200
May 13, 2022	98.05	100.87	97.63	98.95	98.95	2,599,100
May 12, 2022	95.50	96.47	93.01	95.41	95.41	2,982,300
May 11, 2022	94.98	99.92	94.96	97.03	97.03	3,229,200
May 10, 2022	95.72	99.25	93.28	94.29	94.29	3,304,300
May 09, 2022	100.59	101.00	92.44	92.87	92.87	5,212,000
May 06, 2022	102.64	104.30	100.30	103.79	103.79	3,045,800
May 05, 2022	107.72	107.82	102.04	103.52	103.52	3,919,700
May 04, 2022	106.47	107.66	104.12	107.31	107.31	4,064,900
May 03, 2022	103.00	106.94	99.35	105.62	105.62	8,118,100
May 02, 2022	97.67	100.29	96.74	99.21	99.21	4,154,200
Apr 29, 2022	102.41	104.75	97.89	98.25	98.25	4,584,300
Apr 28, 2022	101.87	102.15	98.66	101.30	101.30	2,941,100
Apr 27, 2022	99.99	101.89	97.13	101.09	101.09	3,300,800
Apr 26, 2022	100.06	101.12	97.10	98.94	98.94	4,126,000
Apr 25, 2022	99.99	100.70	96.01	99.58	99.58	7,622,000
Apr 22, 2022	106.86	108.89	103.74	103.81	103.81	3,146,300
Apr 21, 2022	113.76	114.13	107.03	107.91	107.91	3,536,200
Apr 20, 2022	113.11	114.81	109.76	113.12	113.12	2,725,400
Apr 19, 2022	113.69	113.91	111.42	113.34	113.34	2,427,900
Apr 18, 2022	112.29	117.25	111.91	114.50	114.50	4,532,100
Apr 14, 2022	109.48	112.88	109.25	112.00	112.00	2,850,000
Apr 13, 2022	110.45	111.15	107.03	109.75	109.75	3,198,800
Apr 12, 2022	108.42	110.20	107.79	108.86	108.86	2,621,600
Apr 11, 2022	106.11	107.87	103.55	107.76	107.76	2,734,800
Apr 08, 2022	106.05	107.82	104.50	106.02	106.02	3,077,300
Apr 07, 2022	101.77	104.69	101.61	104.35	104.35	2,917,300
Apr 06, 2022	101.10	104.39	100.65	101.18	101.18	3,449,900
Apr 05, 2022	104.19	104.99	100.83	101.20	101.20	3,250,900
Apr 04, 2022	104.98	105.31	100.91	102.80	102.80	3,510,100
Apr 01, 2022	104.24	106.82	103.12	103.77	103.77	2,859,200
Mar 31, 2022	102.85	105.50	102.02	103.99	103.99	3,685,500
Mar 30, 2022	102.92	104.74	101.25	102.06	102.06	2,964,100
Mar 30, 2022	0.48 Dividend
Mar 29, 2022	100.26	102.49	95.87	101.33	100.85	6,979,000
Mar 28, 2022	106.32	107.06	104.25	106.69	106.18	4,243,800
Mar 25, 2022	107.00	108.84	106.78	108.43	107.92	2,129,600
Mar 24, 2022	105.80	108.34	105.04	106.84	106.33	2,720,800
Mar 23, 2022	105.60	107.84	104.00	105.50	105.00	2,698,900
Mar 22, 2022	105.52	105.74	103.13	104.56	104.06	4,310,500
Mar 21, 2022	101.57	105.47	101.07	105.22	104.72	4,625,200
Mar 18, 2022	98.24	100.44	97.83	99.65	99.18	3,307,700
Mar 17, 2022	95.35	98.63	95.16	98.24	97.77	6,368,400
Mar 16, 2022	98.27	99.52	92.78	93.82	93.38	6,189,000
Mar 15, 2022	95.65	98.32	94.49	97.43	96.97	4,037,500
Mar 14, 2022	99.65	100.22	95.79	99.06	98.59	5,642,400
Mar 11, 2022	98.49	102.25	98.45	101.40	100.92	4,644,100
Mar 10, 2022	97.48	102.11	96.76	101.90	101.42	8,450,400
Mar 09, 2022	90.76	95.08	88.91	95.03	94.58	7,279,300
Mar 08, 2022	97.30	99.36	94.12	94.81	94.36	9,054,300
Mar 07, 2022	96.22	101.63	96.01	99.39	98.92	11,337,400
Mar 04, 2022	89.43	95.07	89.19	94.99	94.54	8,016,400
Mar 03, 2022	89.00	90.95	87.70	89.68	89.26	5,205,400
Mar 02, 2022	86.37	89.84	86.03	88.00	87.58	6,768,700
Mar 01, 2022	85.96	88.41	84.14	84.93	84.53	4,868,800
Feb 28, 2022	81.51	86.12	81.06	85.99	85.58	8,293,600
Feb 25, 2022	78.05	81.28	76.84	81.22	80.84	6,068,000
Feb 24, 2022	74.77	77.67	74.50	77.48	77.11	5,500,200
Feb 23, 2022	76.25	76.43	74.91	75.11	74.75	1,564,600
Feb 22, 2022	76.34	77.02	74.75	75.74	75.38	3,531,500
Feb 18, 2022	77.69	77.79	75.10	75.78	75.42	3,007,100
Feb 17, 2022	77.47	78.76	76.31	77.17	76.80	4,359,300
Feb 16, 2022	74.19	75.46	73.68	75.06	74.70	2,885,500
Feb 15, 2022	73.23	74.63	70.55	74.41	74.06	2,835,600
Feb 14, 2022	76.04	76.26	72.33	73.39	73.04	3,008,100
Feb 11, 2022	75.89	76.69	75.20	76.28	75.92	4,679,300
Feb 10, 2022	74.73	77.92	74.44	75.85	75.49	2,340,200
Feb 09, 2022	75.12	75.94	74.76	75.17	74.81	2,384,100
Feb 08, 2022	72.70	74.49	72.30	74.30	73.95	3,448,000
Feb 07, 2022	72.48	72.93	71.41	72.60	72.26	2,837,100
Feb 04, 2022	71.64	73.07	71.55	72.41	72.07	2,028,600
Feb 03, 2022	73.37	73.38	71.90	72.08	71.74	1,403,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...