Mail

NTR - Nutrien Ltd.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	56.85	56.90	55.79	55.89	55.89	3,027,700
25 May 2023	57.26	57.58	56.12	56.37	56.37	3,751,600
24 May 2023	60.26	60.26	57.58	57.68	57.68	2,679,800
23 May 2023	61.13	61.15	59.47	60.26	60.26	4,063,000
22 May 2023	62.13	62.23	60.28	60.96	60.96	2,403,400
19 May 2023	61.42	62.35	61.17	61.95	61.95	4,028,700
18 May 2023	60.83	61.51	60.35	61.46	61.46	4,120,800
17 May 2023	61.26	61.46	60.28	61.10	61.10	4,842,700
16 May 2023	61.97	62.57	61.04	62.06	62.06	3,388,000
15 May 2023	60.11	62.31	59.79	62.22	62.22	3,001,700
12 May 2023	60.27	62.05	58.81	59.89	59.89	8,573,500
11 May 2023	59.50	61.76	58.75	61.74	61.74	6,838,800
10 May 2023	64.28	64.45	62.50	63.36	63.36	2,936,400
09 May 2023	64.27	64.46	63.26	63.84	63.84	2,649,000
08 May 2023	65.91	66.95	64.39	64.50	64.50	2,290,000
05 May 2023	64.42	65.24	63.18	65.04	65.04	2,257,700
04 May 2023	66.93	67.04	63.07	63.26	63.26	3,547,000
03 May 2023	69.04	69.55	66.92	67.05	67.05	2,122,600
02 May 2023	69.48	69.62	67.79	68.77	68.77	3,687,500
01 May 2023	69.44	70.07	69.08	69.85	69.85	2,093,100
28 Apr 2023	68.75	69.78	68.10	69.40	69.40	1,168,700
27 Apr 2023	69.72	69.72	68.71	69.00	69.00	1,106,400
26 Apr 2023	69.75	69.95	68.68	69.07	69.07	1,128,200
25 Apr 2023	70.50	71.25	69.46	69.48	69.48	1,541,200
24 Apr 2023	70.87	71.54	70.59	71.23	71.23	1,330,400
21 Apr 2023	71.70	71.74	70.23	70.62	70.62	2,431,300
20 Apr 2023	72.44	72.96	71.85	72.10	72.10	1,554,000
19 Apr 2023	73.08	73.41	72.03	73.15	73.15	1,283,200
18 Apr 2023	74.72	75.29	73.58	73.91	73.91	1,379,600
17 Apr 2023	72.86	74.94	72.81	74.88	74.88	1,837,700
14 Apr 2023	73.45	74.73	72.49	72.93	72.93	832,200
13 Apr 2023	72.00	73.41	71.53	72.95	72.95	1,278,500
12 Apr 2023	74.03	74.40	72.18	72.21	72.21	2,188,400
11 Apr 2023	71.55	73.31	71.42	73.30	73.30	2,882,300
10 Apr 2023	68.97	72.33	68.60	71.19	71.19	2,731,900
06 Apr 2023	70.60	70.84	67.52	68.01	68.01	2,972,700
05 Apr 2023	72.64	72.77	71.11	71.43	71.43	1,826,700
04 Apr 2023	74.09	74.60	72.32	73.04	73.04	1,583,400
03 Apr 2023	74.89	75.29	73.42	74.14	74.14	1,136,100
31 Mar 2023	72.54	73.88	72.51	73.85	73.85	1,471,900
30 Mar 2023	73.39	73.73	72.36	72.68	72.68	1,387,100
30 Mar 2023	0.53 Dividend
29 Mar 2023	73.22	73.85	72.42	72.71	72.18	1,980,400
28 Mar 2023	72.49	73.27	71.77	72.15	71.62	1,753,400
27 Mar 2023	72.94	73.44	71.02	72.51	71.98	1,853,100
24 Mar 2023	72.45	72.54	70.68	71.77	71.25	1,977,100
23 Mar 2023	75.07	76.08	72.86	73.23	72.70	2,175,600
22 Mar 2023	75.44	75.88	74.22	74.37	73.83	3,231,900
21 Mar 2023	75.45	76.45	74.67	75.22	74.67	2,556,800
20 Mar 2023	73.30	74.61	72.77	73.83	73.29	2,005,600
17 Mar 2023	72.09	73.13	71.66	72.71	72.18	1,921,600
16 Mar 2023	72.12	73.74	71.29	72.68	72.15	1,926,400
15 Mar 2023	73.82	73.85	71.42	72.98	72.45	2,583,900
14 Mar 2023	76.79	79.09	75.23	76.11	75.56	3,851,500
13 Mar 2023	74.75	75.40	72.72	74.07	73.53	2,638,400
10 Mar 2023	78.48	79.22	75.67	75.77	75.22	3,036,200
09 Mar 2023	81.34	81.90	78.58	78.79	78.22	3,716,300
08 Mar 2023	79.55	81.58	79.19	81.32	80.73	2,768,200
07 Mar 2023	80.60	81.00	78.83	79.59	79.01	2,900,100
06 Mar 2023	82.51	82.68	80.55	81.17	80.58	1,575,600
03 Mar 2023	81.75	83.29	80.78	82.81	82.21	2,040,600
02 Mar 2023	78.32	82.90	77.92	82.55	81.95	2,617,200
01 Mar 2023	77.99	79.39	77.71	78.58	78.01	1,375,300
28 Feb 2023	77.87	78.60	77.32	77.78	77.21	1,372,900
27 Feb 2023	78.09	78.75	77.56	77.75	77.18	1,054,900
24 Feb 2023	77.12	77.12	75.31	76.87	76.31	1,518,000
23 Feb 2023	77.91	78.86	76.43	77.71	77.14	1,599,200
22 Feb 2023	75.49	77.67	75.33	77.59	77.02	2,751,300
21 Feb 2023	74.15	75.80	73.88	75.09	74.54	2,127,200
17 Feb 2023	77.01	77.15	74.66	74.71	74.17	1,823,500
16 Feb 2023	75.04	81.63	74.31	77.92	77.35	4,348,200
15 Feb 2023	75.71	77.11	74.78	77.05	76.49	3,072,100
14 Feb 2023	78.32	78.36	75.83	76.97	76.41	2,992,600
13 Feb 2023	80.06	80.13	77.88	78.63	78.06	2,115,600
10 Feb 2023	78.73	80.67	78.52	80.06	79.48	1,516,800
09 Feb 2023	79.07	79.34	78.01	78.56	77.99	1,674,700
08 Feb 2023	80.81	81.14	78.14	78.17	77.60	3,083,300
07 Feb 2023	82.49	82.70	80.25	81.20	80.61	2,893,100
06 Feb 2023	82.71	83.58	81.49	82.74	82.14	2,352,700
03 Feb 2023	83.48	83.61	82.22	82.96	82.36	2,902,400
02 Feb 2023	84.00	85.16	83.23	84.50	83.88	2,364,700
01 Feb 2023	82.17	84.39	82.17	83.65	83.04	2,253,700
31 Jan 2023	79.70	83.09	79.58	82.79	82.19	2,411,100
30 Jan 2023	79.82	80.84	79.60	79.67	79.09	1,341,000
27 Jan 2023	81.79	82.96	80.52	80.81	80.22	1,408,900
26 Jan 2023	79.81	81.83	79.50	81.73	81.13	1,697,100
25 Jan 2023	78.33	79.83	78.00	79.23	78.65	1,319,000
24 Jan 2023	80.94	80.94	68.82	78.71	78.14	1,506,300
23 Jan 2023	79.30	79.67	78.56	79.10	78.52	1,443,500
20 Jan 2023	76.05	78.97	75.95	78.82	78.25	2,080,400
19 Jan 2023	76.73	77.05	74.85	76.23	75.67	1,765,700
18 Jan 2023	76.75	79.37	76.66	77.35	76.79	2,878,400
17 Jan 2023	76.19	77.14	75.29	76.27	75.71	2,445,700
13 Jan 2023	75.40	75.55	74.57	75.17	74.62	2,475,500
12 Jan 2023	74.72	76.54	73.95	76.26	75.70	2,606,400
11 Jan 2023	74.96	75.39	73.75	74.09	73.55	2,329,100
10 Jan 2023	77.58	78.20	73.99	74.32	73.78	3,031,500
09 Jan 2023	77.67	78.26	76.66	76.87	76.31	1,619,200
06 Jan 2023	75.39	77.64	75.32	77.33	76.77	2,137,800
05 Jan 2023	71.85	74.67	71.76	74.52	73.98	2,019,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...