UK markets closed

Nutrien Ltd. (NTR.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
71.83+0.71 (+1.00%)
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202471.4471.9470.8971.8371.83550,115
25 Apr 202471.4071.6170.4871.1271.12472,200
24 Apr 202471.6272.0371.1171.6471.64938,900
23 Apr 202471.2371.9570.8771.4271.421,907,600
22 Apr 202472.3772.5071.3471.6971.69450,600
19 Apr 202472.2772.9472.1672.5672.56939,600
18 Apr 202471.9472.8671.6972.5172.511,956,000
17 Apr 202471.5372.1871.0771.3271.32744,600
16 Apr 202472.0072.3771.1371.3971.39676,100
15 Apr 202473.5773.7272.0172.1972.19694,800
12 Apr 202474.6374.8072.3572.9272.92997,400
11 Apr 202475.8576.0074.5074.7174.71863,400
10 Apr 202476.2076.4375.1275.8975.891,166,100
09 Apr 202476.1676.5474.9676.3476.34981,200
08 Apr 202477.6977.9475.6775.7475.74864,500
05 Apr 202475.6877.5475.4377.1177.11599,700
04 Apr 202476.2777.0775.5076.1776.17846,000
03 Apr 202474.1776.2874.0476.0476.041,147,700
02 Apr 202474.2975.5873.8674.1374.131,259,000
01 Apr 202474.0974.9673.8874.5374.531,035,800
28 Mar 202473.1374.3372.7273.5973.591,189,000
27 Mar 202471.5472.9571.4072.7872.785,244,500
27 Mar 20240.733 Dividend
26 Mar 202472.1373.1171.4572.0871.351,259,100
25 Mar 202470.8071.9470.8071.3970.661,449,600
22 Mar 202472.6472.7870.6371.0970.371,533,300
21 Mar 202472.9973.2772.2172.5871.841,815,400
20 Mar 202471.8272.7271.5972.4071.663,944,100
19 Mar 202473.0073.1871.9572.0171.28998,700
18 Mar 202472.9073.7672.6472.8572.11934,300
15 Mar 202471.7373.5071.6072.8172.075,550,800
14 Mar 202472.4872.4871.4771.8571.121,354,500
13 Mar 202471.3772.6971.2372.3871.641,892,400
12 Mar 202471.8972.4471.1071.4770.741,714,300
11 Mar 202471.2872.1271.0071.7871.051,136,700
08 Mar 202472.0672.6071.1171.3770.64823,300
07 Mar 202471.1672.4371.1672.3371.59892,900
06 Mar 202469.8570.9969.5570.9170.19683,200
05 Mar 202469.0069.7368.7569.2468.54706,600
04 Mar 202470.7170.7169.1269.1668.46710,200
01 Mar 202471.9272.3270.6570.8470.12733,200
29 Feb 202470.6471.4370.4070.8470.122,420,800
28 Feb 202471.9672.9171.4971.6770.94781,100
27 Feb 202472.4972.7971.2171.9571.22691,000
26 Feb 202471.6972.6171.2072.3571.611,460,800
23 Feb 202470.6772.4470.6771.9171.181,675,000
22 Feb 202470.0073.1469.9173.0172.271,590,700
21 Feb 202468.2668.8667.7468.1267.43809,700
20 Feb 202468.8669.0968.1068.4267.72776,800
16 Feb 202467.6869.1867.6868.9268.22743,800
15 Feb 202466.2867.9666.2167.8967.20823,900
14 Feb 202466.7366.9764.8966.1665.49865,000
13 Feb 202466.3067.2765.5866.2365.561,219,300
12 Feb 202466.1567.6266.1567.3066.62599,700
09 Feb 202466.1866.7965.8866.0865.41697,600
08 Feb 202466.4966.5465.3566.0065.33939,000
07 Feb 202468.3968.7266.5266.9166.231,160,200
06 Feb 202467.7168.3367.1867.9867.29801,200
05 Feb 202468.3068.4567.4367.8767.18596,900
02 Feb 202469.0169.1467.9368.6467.94770,900
01 Feb 202467.5069.9967.5069.5968.881,099,300
31 Jan 202468.5668.7866.7967.0466.361,283,400
30 Jan 202468.2369.3668.1068.5367.83603,000
29 Jan 202468.0068.7966.8368.6467.941,517,200
26 Jan 202468.0168.5467.6768.3767.671,135,200
25 Jan 202469.3269.5067.6868.0867.391,139,300
24 Jan 202469.6569.7868.5969.1968.49879,100
23 Jan 202469.1770.2569.1669.3468.631,258,600
22 Jan 202469.0069.0067.7368.8368.132,017,500
19 Jan 202467.7869.1866.9869.1168.411,448,100
18 Jan 202466.5467.5365.9467.4666.771,925,000
17 Jan 202466.0066.2565.3566.1165.442,654,100
16 Jan 202467.2467.8466.3066.7466.062,759,300
15 Jan 202468.5068.5167.5067.5366.84881,100
12 Jan 202470.1671.0068.0268.6967.992,192,200
11 Jan 202471.3571.6070.3570.8470.122,171,900
10 Jan 202471.3171.9669.7671.3070.572,190,500
09 Jan 202473.8373.8471.3471.3670.631,578,600
08 Jan 202474.4574.5573.4274.3973.63975,300
05 Jan 202474.5375.4673.8675.0674.30457,200
04 Jan 202475.8576.1474.2574.5373.77682,400
03 Jan 202475.3976.3475.1275.8675.09787,800
02 Jan 202474.4676.7874.4076.0275.25599,400
29 Dec 202374.5774.8573.7274.6573.891,023,700
28 Dec 202375.3075.5374.6274.8174.05414,900
28 Dec 20230.7 Dividend
27 Dec 202374.9676.4474.9675.9674.49729,800
22 Dec 202375.4576.3775.4575.6974.231,277,900
21 Dec 202374.6175.7673.9075.3073.851,375,800
20 Dec 202375.5176.1574.1474.1972.762,652,400
19 Dec 202374.0776.0874.0476.0274.553,502,000
18 Dec 202374.3575.4073.4473.6172.192,146,000
15 Dec 202374.4074.5573.0473.5372.116,604,700
14 Dec 202375.5677.2174.1874.3672.932,720,300
13 Dec 202371.0074.6370.8974.6073.161,711,400
12 Dec 202373.5173.9671.4771.5470.161,414,400
11 Dec 202373.5074.4373.0574.0672.632,209,700
08 Dec 202373.6274.7073.2973.9672.53854,500
07 Dec 202373.2974.6672.7873.7872.361,075,300
06 Dec 202373.1473.7872.5172.5571.15856,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...