NTR - Nutrien Ltd.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202356.8556.9055.7955.8955.893,027,700
25 May 202357.2657.5856.1256.3756.373,751,600
24 May 202360.2660.2657.5857.6857.682,679,800
23 May 202361.1361.1559.4760.2660.264,063,000
22 May 202362.1362.2360.2860.9660.962,403,400
19 May 202361.4262.3561.1761.9561.954,028,700
18 May 202360.8361.5160.3561.4661.464,120,800
17 May 202361.2661.4660.2861.1061.104,842,700
16 May 202361.9762.5761.0462.0662.063,388,000
15 May 202360.1162.3159.7962.2262.223,001,700
12 May 202360.2762.0558.8159.8959.898,573,500
11 May 202359.5061.7658.7561.7461.746,838,800
10 May 202364.2864.4562.5063.3663.362,936,400
09 May 202364.2764.4663.2663.8463.842,649,000
08 May 202365.9166.9564.3964.5064.502,290,000
05 May 202364.4265.2463.1865.0465.042,257,700
04 May 202366.9367.0463.0763.2663.263,547,000
03 May 202369.0469.5566.9267.0567.052,122,600
02 May 202369.4869.6267.7968.7768.773,687,500
01 May 202369.4470.0769.0869.8569.852,093,100
28 Apr 202368.7569.7868.1069.4069.401,168,700
27 Apr 202369.7269.7268.7169.0069.001,106,400
26 Apr 202369.7569.9568.6869.0769.071,128,200
25 Apr 202370.5071.2569.4669.4869.481,541,200
24 Apr 202370.8771.5470.5971.2371.231,330,400
21 Apr 202371.7071.7470.2370.6270.622,431,300
20 Apr 202372.4472.9671.8572.1072.101,554,000
19 Apr 202373.0873.4172.0373.1573.151,283,200
18 Apr 202374.7275.2973.5873.9173.911,379,600
17 Apr 202372.8674.9472.8174.8874.881,837,700
14 Apr 202373.4574.7372.4972.9372.93832,200
13 Apr 202372.0073.4171.5372.9572.951,278,500
12 Apr 202374.0374.4072.1872.2172.212,188,400
11 Apr 202371.5573.3171.4273.3073.302,882,300
10 Apr 202368.9772.3368.6071.1971.192,731,900
06 Apr 202370.6070.8467.5268.0168.012,972,700
05 Apr 202372.6472.7771.1171.4371.431,826,700
04 Apr 202374.0974.6072.3273.0473.041,583,400
03 Apr 202374.8975.2973.4274.1474.141,136,100
31 Mar 202372.5473.8872.5173.8573.851,471,900
30 Mar 202373.3973.7372.3672.6872.681,387,100
30 Mar 20230.53 Dividend
29 Mar 202373.2273.8572.4272.7172.181,980,400
28 Mar 202372.4973.2771.7772.1571.621,753,400
27 Mar 202372.9473.4471.0272.5171.981,853,100
24 Mar 202372.4572.5470.6871.7771.251,977,100
23 Mar 202375.0776.0872.8673.2372.702,175,600
22 Mar 202375.4475.8874.2274.3773.833,231,900
21 Mar 202375.4576.4574.6775.2274.672,556,800
20 Mar 202373.3074.6172.7773.8373.292,005,600
17 Mar 202372.0973.1371.6672.7172.181,921,600
16 Mar 202372.1273.7471.2972.6872.151,926,400
15 Mar 202373.8273.8571.4272.9872.452,583,900
14 Mar 202376.7979.0975.2376.1175.563,851,500
13 Mar 202374.7575.4072.7274.0773.532,638,400
10 Mar 202378.4879.2275.6775.7775.223,036,200
09 Mar 202381.3481.9078.5878.7978.223,716,300
08 Mar 202379.5581.5879.1981.3280.732,768,200
07 Mar 202380.6081.0078.8379.5979.012,900,100
06 Mar 202382.5182.6880.5581.1780.581,575,600
03 Mar 202381.7583.2980.7882.8182.212,040,600
02 Mar 202378.3282.9077.9282.5581.952,617,200
01 Mar 202377.9979.3977.7178.5878.011,375,300
28 Feb 202377.8778.6077.3277.7877.211,372,900
27 Feb 202378.0978.7577.5677.7577.181,054,900
24 Feb 202377.1277.1275.3176.8776.311,518,000
23 Feb 202377.9178.8676.4377.7177.141,599,200
22 Feb 202375.4977.6775.3377.5977.022,751,300
21 Feb 202374.1575.8073.8875.0974.542,127,200
17 Feb 202377.0177.1574.6674.7174.171,823,500
16 Feb 202375.0481.6374.3177.9277.354,348,200
15 Feb 202375.7177.1174.7877.0576.493,072,100
14 Feb 202378.3278.3675.8376.9776.412,992,600
13 Feb 202380.0680.1377.8878.6378.062,115,600
10 Feb 202378.7380.6778.5280.0679.481,516,800
09 Feb 202379.0779.3478.0178.5677.991,674,700
08 Feb 202380.8181.1478.1478.1777.603,083,300
07 Feb 202382.4982.7080.2581.2080.612,893,100
06 Feb 202382.7183.5881.4982.7482.142,352,700
03 Feb 202383.4883.6182.2282.9682.362,902,400
02 Feb 202384.0085.1683.2384.5083.882,364,700
01 Feb 202382.1784.3982.1783.6583.042,253,700
31 Jan 202379.7083.0979.5882.7982.192,411,100
30 Jan 202379.8280.8479.6079.6779.091,341,000
27 Jan 202381.7982.9680.5280.8180.221,408,900
26 Jan 202379.8181.8379.5081.7381.131,697,100
25 Jan 202378.3379.8378.0079.2378.651,319,000
24 Jan 202380.9480.9468.8278.7178.141,506,300
23 Jan 202379.3079.6778.5679.1078.521,443,500
20 Jan 202376.0578.9775.9578.8278.252,080,400
19 Jan 202376.7377.0574.8576.2375.671,765,700
18 Jan 202376.7579.3776.6677.3576.792,878,400
17 Jan 202376.1977.1475.2976.2775.712,445,700
13 Jan 202375.4075.5574.5775.1774.622,475,500
12 Jan 202374.7276.5473.9576.2675.702,606,400
11 Jan 202374.9675.3973.7574.0973.552,329,100
10 Jan 202377.5878.2073.9974.3273.783,031,500
09 Jan 202377.6778.2676.6676.8776.311,619,200
06 Jan 202375.3977.6475.3277.3376.772,137,800
05 Jan 202371.8574.6771.7674.5273.982,019,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...