Nutrien Ltd. (TSX:NTR)
81.47
-0.93 (-1.13%)
May 29, 2025, 1:59 PM EDT
Nutrien Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 29, 2025 | 82.72 | 82.76 | 81.72 | 81.75 | 81.75 | -0.79% | 150,178 |
May 28, 2025 | 82.55 | 83.06 | 82.19 | 82.40 | 82.40 | -0.25% | 700,930 |
May 27, 2025 | 81.38 | 83.28 | 81.20 | 82.61 | 82.61 | 1.42% | 1,671,222 |
May 26, 2025 | 81.92 | 82.66 | 81.25 | 81.45 | 81.45 | -0.53% | 369,211 |
May 23, 2025 | 81.17 | 81.95 | 80.69 | 81.88 | 81.88 | 0.27% | 774,900 |
May 22, 2025 | 82.73 | 82.80 | 81.48 | 81.66 | 81.66 | -1.25% | 1,108,800 |
May 21, 2025 | 81.52 | 82.73 | 81.51 | 82.69 | 82.69 | 1.26% | 1,685,239 |
May 20, 2025 | 80.92 | 82.10 | 80.50 | 81.66 | 81.66 | 0.90% | 1,179,632 |
May 16, 2025 | 80.31 | 81.00 | 79.50 | 80.93 | 80.93 | 0.90% | 858,135 |
May 15, 2025 | 79.56 | 81.28 | 79.44 | 80.21 | 80.21 | 0.72% | 1,058,249 |
May 14, 2025 | 80.28 | 80.55 | 78.87 | 79.64 | 79.64 | -1.52% | 1,214,800 |
May 13, 2025 | 78.88 | 81.24 | 78.66 | 80.87 | 80.87 | 2.90% | 1,205,400 |
May 12, 2025 | 78.55 | 78.69 | 76.50 | 78.59 | 78.59 | 1.43% | 944,400 |
May 9, 2025 | 76.60 | 77.52 | 75.33 | 77.48 | 77.48 | 1.69% | 801,337 |
May 8, 2025 | 78.75 | 78.93 | 74.58 | 76.19 | 76.19 | -2.82% | 2,401,800 |
May 7, 2025 | 77.75 | 78.76 | 77.09 | 78.40 | 78.40 | 0.80% | 840,400 |
May 6, 2025 | 77.83 | 78.20 | 77.14 | 77.78 | 77.78 | 0.18% | 731,900 |
May 5, 2025 | 78.26 | 78.44 | 77.46 | 77.64 | 77.64 | -1.11% | 1,197,140 |
May 2, 2025 | 79.03 | 79.05 | 77.84 | 78.51 | 78.51 | -0.11% | 1,287,700 |
May 1, 2025 | 78.56 | 79.30 | 78.30 | 78.60 | 78.60 | -0.13% | 574,900 |
Apr 30, 2025 | 78.18 | 78.91 | 76.56 | 78.70 | 78.70 | 0.10% | 1,571,714 |
Apr 29, 2025 | 77.18 | 79.06 | 77.04 | 78.62 | 78.62 | 2.37% | 1,922,523 |
Apr 28, 2025 | 75.16 | 77.80 | 75.16 | 76.80 | 76.80 | 2.48% | 3,049,600 |
Apr 25, 2025 | 74.37 | 74.97 | 73.99 | 74.94 | 74.94 | 0.70% | 1,880,900 |
Apr 24, 2025 | 73.91 | 75.00 | 73.59 | 74.42 | 74.42 | 0.96% | 2,390,700 |
Apr 23, 2025 | 73.94 | 74.16 | 72.65 | 73.71 | 73.71 | -0.27% | 1,685,604 |
Apr 22, 2025 | 73.18 | 73.94 | 73.08 | 73.91 | 73.91 | 1.62% | 2,458,600 |
Apr 21, 2025 | 72.56 | 73.52 | 72.02 | 72.73 | 72.73 | 0.08% | 2,080,640 |
Apr 17, 2025 | 73.94 | 74.30 | 72.64 | 72.67 | 72.67 | -1.62% | 2,562,157 |
Apr 16, 2025 | 73.00 | 74.30 | 73.00 | 73.87 | 73.87 | 1.32% | 3,121,731 |
Apr 15, 2025 | 72.58 | 73.29 | 72.30 | 72.91 | 72.91 | 0.86% | 2,475,121 |
Apr 14, 2025 | 71.18 | 73.02 | 70.56 | 72.29 | 72.29 | 1.82% | 3,373,600 |
Apr 11, 2025 | 67.68 | 71.23 | 67.56 | 71.00 | 71.00 | 5.08% | 2,296,012 |
Apr 10, 2025 | 67.54 | 68.10 | 66.06 | 67.57 | 67.57 | -1.10% | 2,418,700 |
Apr 9, 2025 | 65.64 | 69.93 | 65.64 | 68.32 | 68.32 | 2.24% | 2,671,731 |
Apr 8, 2025 | 68.49 | 68.49 | 65.85 | 66.82 | 66.82 | -1.31% | 2,840,000 |
Apr 7, 2025 | 65.88 | 69.06 | 65.35 | 67.71 | 67.71 | 0.43% | 3,742,718 |
Apr 4, 2025 | 70.31 | 70.85 | 66.44 | 67.42 | 67.42 | -5.60% | 2,766,300 |
Apr 3, 2025 | 69.50 | 71.62 | 69.26 | 71.42 | 71.42 | -0.15% | 1,558,838 |
Apr 2, 2025 | 70.50 | 71.56 | 70.25 | 71.53 | 71.53 | 0.85% | 1,128,226 |
Apr 1, 2025 | 71.44 | 71.91 | 70.67 | 70.93 | 70.93 | -0.69% | 1,877,000 |
Mar 31, 2025 | 70.50 | 71.88 | 70.33 | 71.42 | 71.42 | -0.45% | 1,441,900 |
Mar 28, 2025 | 72.43 | 72.75 | 71.42 | 71.74 | 70.96 | -1.47% | 1,996,000 |
Mar 27, 2025 | 72.00 | 73.06 | 71.92 | 72.81 | 72.01 | 0.96% | 1,402,800 |
Mar 26, 2025 | 71.83 | 72.92 | 71.40 | 72.12 | 71.33 | 0.70% | 1,860,400 |
Mar 25, 2025 | 75.25 | 76.02 | 70.99 | 71.62 | 70.84 | -4.81% | 3,463,500 |
Mar 24, 2025 | 75.40 | 76.15 | 75.16 | 75.24 | 74.42 | -0.11% | 2,506,600 |
Mar 21, 2025 | 74.67 | 75.38 | 74.07 | 75.32 | 74.50 | 0.32% | 4,431,300 |
Mar 20, 2025 | 74.47 | 75.29 | 74.02 | 75.08 | 74.26 | 0.09% | 1,443,500 |
Mar 19, 2025 | 74.48 | 75.58 | 74.40 | 75.01 | 74.19 | 0.71% | 960,700 |