Nutrien Ltd (POC.SG)
YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 49.13 | 49.41 | 48.90 | 49.18 | 49.18 | - |
| May 02, 2024 | 48.74 | 49.38 | 48.46 | 48.62 | 48.62 | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 50.32 | 50.36 | 49.44 | 49.44 | 49.44 | 11 |
| Apr 29, 2024 | 49.50 | 50.86 | 49.34 | 50.28 | 50.28 | 90 |
| Apr 26, 2024 | 48.43 | 48.54 | 48.31 | 48.51 | 48.51 | - |
| Apr 25, 2024 | 48.54 | 49.01 | 48.00 | 48.01 | 48.01 | - |
| Apr 24, 2024 | 48.73 | 48.97 | 48.52 | 48.71 | 48.71 | - |
| Apr 23, 2024 | 48.95 | 49.00 | 48.65 | 48.67 | 48.67 | 110 |
| Apr 22, 2024 | 49.56 | 49.68 | 48.90 | 49.08 | 49.08 | - |
| Apr 19, 2024 | 48.94 | 49.55 | 48.94 | 49.47 | 49.47 | - |
| Apr 18, 2024 | 48.44 | 49.44 | 48.35 | 49.44 | 49.44 | 5 |
| Apr 17, 2024 | 48.52 | 48.83 | 48.42 | 48.62 | 48.62 | - |
| Apr 16, 2024 | 49.14 | 49.29 | 48.54 | 48.62 | 48.62 | - |
| Apr 15, 2024 | 49.64 | 50.14 | 49.10 | 49.10 | 49.10 | 95 |
| Apr 12, 2024 | 50.80 | 51.42 | 49.92 | 49.92 | 49.92 | 19 |
| Apr 11, 2024 | 51.32 | 51.46 | 50.76 | 50.94 | 50.94 | - |
| Apr 10, 2024 | 51.62 | 51.72 | 51.16 | 51.44 | 51.44 | 5 |
| Apr 09, 2024 | 51.14 | 51.60 | 50.92 | 51.60 | 51.60 | 20 |
| Apr 08, 2024 | 52.14 | 52.66 | 51.94 | 51.94 | 51.94 | 425 |
| Apr 05, 2024 | 51.76 | 51.96 | 51.62 | 51.80 | 51.80 | - |
| Apr 04, 2024 | 51.66 | 51.98 | 51.40 | 51.98 | 51.98 | 60 |
| Apr 03, 2024 | 50.36 | 50.62 | 50.14 | 50.62 | 50.62 | - |
| Apr 02, 2024 | 50.72 | 50.72 | 50.56 | 50.56 | 50.56 | 10 |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 49.35 | 50.10 | 49.30 | 50.10 | 50.10 | 70 |
| Mar 27, 2024 | 48.50 | 49.70 | 48.50 | 49.70 | 49.70 | 10 |
| Mar 27, 2024 | 0.54 Dividend | |||||
| Mar 26, 2024 | 48.55 | 49.35 | 48.55 | 49.05 | 48.51 | 20 |
| Mar 25, 2024 | 47.85 | 48.60 | 47.85 | 48.40 | 47.87 | - |
| Mar 22, 2024 | 49.30 | 49.40 | 48.05 | 48.40 | 47.87 | - |
| Mar 21, 2024 | 49.00 | 49.70 | 49.00 | 49.65 | 49.10 | - |
| Mar 20, 2024 | 48.70 | 48.95 | 48.70 | 48.75 | 48.21 | 17 |
| Mar 19, 2024 | 49.40 | 49.40 | 48.75 | 48.75 | 48.21 | - |
| Mar 18, 2024 | 49.25 | 49.70 | 48.85 | 49.35 | 48.81 | 160 |
| Mar 15, 2024 | 48.60 | 49.45 | 48.60 | 49.45 | 48.91 | - |
| Mar 14, 2024 | 48.95 | 49.05 | 48.80 | 48.80 | 48.26 | 65 |
| Mar 13, 2024 | 48.30 | 49.00 | 48.00 | 49.00 | 48.46 | - |
| Mar 12, 2024 | 48.55 | 48.90 | 48.20 | 48.45 | 47.92 | 325 |
| Mar 11, 2024 | 48.35 | 48.75 | 48.25 | 48.50 | 47.97 | 9,432 |
| Mar 08, 2024 | 48.95 | 49.00 | 48.35 | 48.40 | 47.87 | 55 |
| Mar 07, 2024 | 47.90 | 48.95 | 47.85 | 48.95 | 48.41 | 175 |
| Mar 06, 2024 | 46.70 | 47.95 | 46.70 | 47.70 | 47.17 | - |
| Mar 05, 2024 | 46.70 | 47.05 | 46.65 | 46.90 | 46.38 | 30 |
| Mar 04, 2024 | 48.10 | 48.10 | 46.85 | 46.85 | 46.33 | 24 |
| Mar 01, 2024 | 48.30 | 49.05 | 48.10 | 49.05 | 48.51 | - |
| Feb 29, 2024 | 48.50 | 48.50 | 47.65 | 48.00 | 47.47 | - |
| Feb 28, 2024 | 49.05 | 49.05 | 48.70 | 49.05 | 48.51 | - |
| Feb 27, 2024 | 49.15 | 49.40 | 48.75 | 48.75 | 48.21 | - |
| Feb 26, 2024 | 48.95 | 49.20 | 48.45 | 49.10 | 48.56 | - |
| Feb 23, 2024 | 49.90 | 49.90 | 48.75 | 48.80 | 48.26 | 400 |
| Feb 22, 2024 | 46.50 | 49.95 | 46.30 | 49.95 | 49.40 | 186 |
| Feb 21, 2024 | 46.60 | 46.80 | 46.55 | 46.80 | 46.28 | - |
| Feb 20, 2024 | 47.10 | 47.10 | 46.65 | 46.75 | 46.24 | 200 |
| Feb 16, 2024 | 46.65 | 47.45 | 46.60 | 47.35 | 46.83 | - |
| Feb 15, 2024 | 45.45 | 46.45 | 45.40 | 46.45 | 45.94 | 2 |
| Feb 14, 2024 | 45.40 | 45.95 | 45.40 | 45.50 | 45.00 | 50 |
| Feb 13, 2024 | 46.30 | 46.60 | 46.25 | 46.25 | 45.74 | 15 |
| Feb 12, 2024 | 45.40 | 46.55 | 45.40 | 46.55 | 46.04 | 1 |
| Feb 09, 2024 | 45.40 | 45.85 | 45.35 | 45.60 | 45.10 | - |
| Feb 08, 2024 | 45.95 | 46.10 | 45.05 | 45.35 | 44.85 | 100 |
| Feb 07, 2024 | 46.70 | 46.70 | 45.90 | 46.10 | 45.59 | 49 |
| Feb 06, 2024 | 46.40 | 46.75 | 46.40 | 46.70 | 46.19 | - |
| Feb 05, 2024 | 47.05 | 47.15 | 46.50 | 46.85 | 46.33 | 400 |
| Feb 02, 2024 | 47.70 | 47.90 | 46.65 | 47.15 | 46.63 | 100 |
| Feb 01, 2024 | 46.10 | 47.55 | 46.10 | 47.55 | 47.03 | 68 |
| Jan 31, 2024 | 47.10 | 47.15 | 46.80 | 47.10 | 46.58 | - |
| Jan 30, 2024 | 47.10 | 47.60 | 46.65 | 46.95 | 46.43 | - |
| Jan 29, 2024 | 46.70 | 46.80 | 46.05 | 46.60 | 46.09 | 90 |
| Jan 26, 2024 | 46.30 | 46.65 | 46.30 | 46.55 | 46.04 | - |
| Jan 25, 2024 | 46.95 | 47.20 | 46.35 | 46.35 | 45.84 | 42 |
| Jan 24, 2024 | 47.25 | 47.35 | 46.85 | 46.90 | 46.38 | - |
| Jan 23, 2024 | 46.45 | 47.90 | 46.20 | 47.35 | 46.83 | 20 |
| Jan 22, 2024 | 46.80 | 46.85 | 46.55 | 46.75 | 46.24 | - |
| Jan 19, 2024 | 45.60 | 46.25 | 45.60 | 45.90 | 45.39 | - |
| Jan 18, 2024 | 44.55 | 45.75 | 44.55 | 45.75 | 45.25 | 830 |
| Jan 17, 2024 | 44.50 | 45.00 | 44.50 | 44.60 | 44.11 | 180 |
| Jan 16, 2024 | 45.95 | 46.50 | 45.25 | 45.25 | 44.75 | 410 |
| Jan 12, 2024 | 47.85 | 48.05 | 46.95 | 46.95 | 46.43 | - |
| Jan 11, 2024 | 48.45 | 48.60 | 48.15 | 48.15 | 47.62 | - |
| Jan 10, 2024 | 48.45 | 48.65 | 48.00 | 48.55 | 48.02 | 423 |
| Jan 09, 2024 | 50.50 | 50.90 | 49.15 | 49.15 | 48.61 | 300 |
| Jan 08, 2024 | 50.80 | 51.00 | 50.30 | 50.50 | 49.94 | 40 |
| Jan 05, 2024 | 50.70 | 51.50 | 50.50 | 51.10 | 50.54 | - |
| Jan 04, 2024 | 51.70 | 51.80 | 50.70 | 51.00 | 50.44 | - |
| Jan 03, 2024 | 51.70 | 52.00 | 51.70 | 51.90 | 51.33 | - |
| Jan 02, 2024 | 50.80 | 52.50 | 50.80 | 52.50 | 51.92 | - |
| Dec 29, 2023 | 50.80 | 51.30 | 50.80 | 51.30 | 50.74 | 5 |
| Dec 28, 2023 | 51.10 | 51.50 | 51.00 | 51.00 | 50.44 | - |
| Dec 28, 2023 | 0.53 Dividend | |||||
| Dec 27, 2023 | 51.70 | 52.00 | 51.20 | 51.80 | 50.71 | 110 |
| Dec 26, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 50.41 | - |
| Dec 22, 2023 | 51.10 | 51.50 | 51.10 | 51.50 | 50.41 | 210 |
| Dec 21, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.43 | - |
| Dec 20, 2023 | 51.70 | 51.70 | 51.20 | 51.20 | 50.12 | 49 |
| Dec 19, 2023 | 50.00 | 51.10 | 49.70 | 51.10 | 50.02 | 130 |
| Dec 18, 2023 | 50.10 | 50.60 | 49.70 | 50.30 | 49.24 | - |
| Dec 15, 2023 | 50.20 | 51.00 | 50.20 | 50.50 | 49.43 | 12 |
| Dec 14, 2023 | 50.50 | 52.00 | 50.50 | 50.70 | 49.63 | - |
| Dec 13, 2023 | 48.50 | 49.50 | 47.80 | 49.00 | 47.96 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.