Nutrien Ltd. (TSX:NTR)
Canada · Delayed Price · Currency is CAD 83.84
-1.92 (-2.24%)
Oct 10, 2025, 4:00 PM EDT
Nutrien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 84.88 | 85.03 | 82.77 | 83.84 | 83.84 | -2.24% | 1,398,456 |
| Oct 9, 2025 | 85.19 | 86.16 | 84.79 | 85.76 | 85.76 | 1.70% | 1,838,831 |
| Oct 8, 2025 | 84.62 | 84.83 | 83.56 | 84.33 | 84.33 | -0.34% | 1,379,700 |
| Oct 7, 2025 | 84.48 | 85.63 | 84.47 | 84.62 | 84.62 | 0.53% | 1,240,628 |
| Oct 6, 2025 | 83.23 | 84.35 | 82.46 | 84.17 | 84.17 | 1.67% | 1,654,820 |
| Oct 3, 2025 | 83.35 | 84.20 | 82.62 | 82.79 | 82.79 | -0.72% | 2,220,000 |
| Oct 2, 2025 | 79.25 | 83.42 | 79.06 | 83.39 | 83.39 | 5.62% | 3,828,936 |
| Oct 1, 2025 | 81.66 | 82.15 | 78.94 | 78.95 | 78.95 | -3.40% | 1,987,000 |
| Sep 30, 2025 | 80.37 | 81.74 | 79.90 | 81.73 | 81.73 | 1.67% | 1,339,610 |
| Sep 29, 2025 | 81.43 | 82.04 | 80.10 | 80.39 | 80.39 | -1.93% | 1,241,900 |
| Sep 26, 2025 | 81.10 | 82.43 | 80.25 | 81.97 | 81.21 | 1.07% | 2,313,029 |
| Sep 25, 2025 | 82.09 | 84.38 | 79.18 | 81.10 | 80.35 | -1.21% | 3,010,700 |
| Sep 24, 2025 | 78.52 | 83.01 | 78.36 | 82.09 | 81.33 | 5.18% | 3,667,900 |
| Sep 23, 2025 | 79.00 | 79.14 | 77.99 | 78.05 | 77.33 | -0.95% | 1,344,000 |
| Sep 22, 2025 | 77.89 | 78.92 | 77.37 | 78.80 | 78.07 | 0.84% | 2,569,700 |
| Sep 19, 2025 | 80.00 | 80.00 | 77.15 | 78.14 | 77.42 | 0.71% | 5,543,100 |
| Sep 18, 2025 | 77.60 | 77.90 | 76.86 | 77.59 | 76.87 | -0.27% | 1,164,031 |
| Sep 17, 2025 | 77.88 | 78.60 | 77.60 | 77.80 | 77.08 | -0.29% | 1,240,200 |
| Sep 16, 2025 | 78.70 | 78.70 | 77.60 | 78.03 | 77.31 | -0.79% | 1,113,000 |
| Sep 15, 2025 | 78.95 | 79.02 | 78.36 | 78.65 | 77.92 | -0.29% | 2,373,916 |
| Sep 12, 2025 | 79.05 | 79.48 | 78.68 | 78.88 | 78.15 | -0.22% | 1,012,800 |
| Sep 11, 2025 | 79.54 | 79.83 | 78.68 | 79.05 | 78.32 | -0.78% | 1,776,544 |
| Sep 10, 2025 | 78.57 | 79.80 | 78.40 | 79.67 | 78.93 | 1.80% | 1,671,700 |
| Sep 9, 2025 | 79.37 | 79.75 | 78.23 | 78.26 | 77.54 | -1.17% | 1,531,607 |
| Sep 8, 2025 | 78.17 | 79.45 | 78.17 | 79.19 | 78.46 | 1.32% | 1,682,017 |
| Sep 5, 2025 | 79.15 | 79.67 | 77.88 | 78.16 | 77.44 | -0.80% | 1,780,400 |
| Sep 4, 2025 | 78.06 | 78.88 | 77.08 | 78.79 | 78.06 | 0.51% | 828,800 |
| Sep 3, 2025 | 79.07 | 79.19 | 78.31 | 78.39 | 77.66 | -1.33% | 1,050,248 |
| Sep 2, 2025 | 79.45 | 79.64 | 78.66 | 79.45 | 78.71 | 0.38% | 1,464,100 |
| Aug 29, 2025 | 80.76 | 81.05 | 79.11 | 79.15 | 78.42 | -2.11% | 2,205,236 |
| Aug 28, 2025 | 80.38 | 81.00 | 79.60 | 80.86 | 80.11 | 0.77% | 1,548,500 |
| Aug 27, 2025 | 80.86 | 81.38 | 80.22 | 80.24 | 79.50 | -1.01% | 910,648 |
| Aug 26, 2025 | 80.65 | 81.22 | 80.11 | 81.06 | 80.31 | 0.35% | 1,166,400 |
| Aug 25, 2025 | 79.98 | 82.30 | 79.50 | 80.78 | 80.03 | 0.91% | 793,605 |
| Aug 22, 2025 | 79.90 | 80.60 | 79.61 | 80.05 | 79.31 | -0.06% | 703,229 |
| Aug 21, 2025 | 79.05 | 80.10 | 78.92 | 80.10 | 79.36 | 1.28% | 634,200 |
| Aug 20, 2025 | 79.31 | 79.86 | 78.57 | 79.09 | 78.36 | 0.42% | 730,500 |
| Aug 19, 2025 | 78.73 | 79.35 | 78.39 | 78.76 | 78.03 | 0.61% | 566,931 |
| Aug 18, 2025 | 78.73 | 78.93 | 77.77 | 78.28 | 77.55 | -0.84% | 674,900 |
| Aug 15, 2025 | 78.84 | 79.21 | 78.23 | 78.94 | 78.21 | 0.39% | 604,500 |
| Aug 14, 2025 | 77.78 | 78.68 | 77.66 | 78.63 | 77.90 | 0.42% | 819,900 |
| Aug 13, 2025 | 77.51 | 78.75 | 77.51 | 78.30 | 77.57 | 1.36% | 814,614 |
| Aug 12, 2025 | 77.42 | 77.91 | 76.17 | 77.25 | 76.53 | -0.45% | 824,135 |
| Aug 11, 2025 | 77.92 | 78.80 | 76.71 | 77.60 | 76.88 | 1.27% | 996,600 |
| Aug 8, 2025 | 77.28 | 77.28 | 75.22 | 76.63 | 75.92 | 0.09% | 1,330,800 |
| Aug 7, 2025 | 79.78 | 79.78 | 75.83 | 76.56 | 75.85 | -3.98% | 1,978,201 |
| Aug 6, 2025 | 80.79 | 81.78 | 79.70 | 79.73 | 78.99 | -2.08% | 1,237,436 |
| Aug 5, 2025 | 81.50 | 82.15 | 80.52 | 81.42 | 80.67 | 0.80% | 1,013,603 |
| Aug 1, 2025 | 81.45 | 81.64 | 80.10 | 80.77 | 80.02 | -1.75% | 847,900 |
| Jul 31, 2025 | 81.73 | 82.24 | 81.35 | 82.21 | 81.45 | 0.05% | 773,200 |