Nutrien Ltd. (TSX:NTR)
Canada
· Delayed Price · Currency is CAD 71.74
-1.07 (-1.47%)
Mar 28, 2025, 4:00 PM EST
Nutrien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 72.43 | 72.75 | 71.42 | 71.74 | 71.74 | -1.47% | 1,955,866 |
| Mar 27, 2025 | 72.00 | 73.06 | 71.92 | 72.81 | 72.81 | 0.96% | 1,402,800 |
| Mar 26, 2025 | 71.83 | 72.92 | 71.40 | 72.12 | 72.12 | 0.70% | 1,860,400 |
| Mar 25, 2025 | 75.25 | 76.02 | 70.99 | 71.62 | 71.62 | -4.81% | 3,463,883 |
| Mar 24, 2025 | 75.40 | 76.15 | 75.16 | 75.24 | 75.24 | -0.11% | 2,506,600 |
| Mar 21, 2025 | 74.67 | 75.38 | 74.07 | 75.32 | 75.32 | 0.32% | 4,431,300 |
| Mar 20, 2025 | 74.47 | 75.29 | 74.02 | 75.08 | 75.08 | 0.09% | 1,443,500 |
| Mar 19, 2025 | 74.48 | 75.58 | 74.40 | 75.01 | 75.01 | 0.71% | 960,700 |
| Mar 18, 2025 | 74.62 | 74.89 | 73.68 | 74.48 | 74.48 | -0.05% | 1,808,940 |
| Mar 17, 2025 | 73.09 | 74.96 | 72.95 | 74.52 | 74.52 | 2.14% | 4,444,036 |
| Mar 14, 2025 | 72.54 | 73.29 | 72.00 | 72.96 | 72.96 | 0.94% | 2,137,900 |
| Mar 13, 2025 | 72.30 | 73.77 | 71.35 | 72.28 | 72.28 | -1.01% | 3,586,800 |
| Mar 12, 2025 | 73.60 | 73.71 | 72.64 | 73.02 | 73.02 | -1.04% | 3,560,731 |
| Mar 11, 2025 | 72.80 | 74.10 | 72.64 | 73.79 | 73.79 | 1.10% | 1,803,408 |
| Mar 10, 2025 | 73.24 | 73.93 | 72.52 | 72.99 | 72.99 | -0.56% | 2,393,740 |
| Mar 7, 2025 | 73.54 | 74.52 | 73.06 | 73.40 | 73.40 | 0.36% | 2,018,839 |
| Mar 6, 2025 | 71.39 | 74.10 | 71.37 | 73.14 | 73.14 | 2.15% | 3,215,514 |
| Mar 5, 2025 | 70.70 | 71.89 | 70.47 | 71.60 | 71.60 | 1.98% | 2,223,600 |
| Mar 4, 2025 | 70.88 | 71.48 | 69.94 | 70.21 | 70.21 | -2.35% | 2,355,025 |
| Mar 3, 2025 | 76.21 | 76.90 | 71.61 | 71.90 | 71.90 | -5.17% | 1,907,940 |
| Feb 28, 2025 | 75.71 | 76.01 | 74.50 | 75.82 | 75.82 | -0.01% | 2,082,501 |
| Feb 27, 2025 | 76.39 | 76.84 | 75.82 | 75.83 | 75.83 | -0.62% | 1,346,937 |
| Feb 26, 2025 | 77.14 | 77.14 | 75.79 | 76.30 | 76.30 | -0.48% | 1,092,107 |
| Feb 25, 2025 | 74.81 | 77.31 | 74.81 | 76.67 | 76.67 | 3.16% | 1,434,400 |
| Feb 24, 2025 | 74.80 | 74.84 | 73.49 | 74.32 | 74.32 | -0.67% | 828,929 |
| Feb 21, 2025 | 75.99 | 76.66 | 74.68 | 74.82 | 74.82 | -0.64% | 1,256,266 |
| Feb 20, 2025 | 76.00 | 78.20 | 74.55 | 75.30 | 75.30 | 0.94% | 1,865,100 |
| Feb 19, 2025 | 72.86 | 74.64 | 72.76 | 74.60 | 74.60 | 1.86% | 1,517,900 |
| Feb 18, 2025 | 72.17 | 73.44 | 72.17 | 73.24 | 73.24 | 1.51% | 1,708,800 |
| Feb 14, 2025 | 72.18 | 72.50 | 71.54 | 72.15 | 72.15 | 0.26% | 597,300 |
| Feb 13, 2025 | 71.64 | 72.48 | 71.08 | 71.96 | 71.96 | 0.90% | 972,801 |
| Feb 12, 2025 | 73.48 | 73.73 | 70.55 | 71.32 | 71.32 | -3.57% | 1,736,600 |
| Feb 11, 2025 | 73.97 | 74.51 | 73.75 | 73.96 | 73.96 | -0.56% | 876,800 |
| Feb 10, 2025 | 72.78 | 74.40 | 72.72 | 74.38 | 74.38 | 3.42% | 1,074,700 |
| Feb 7, 2025 | 72.57 | 72.57 | 71.55 | 71.92 | 71.92 | -0.51% | 999,100 |
| Feb 6, 2025 | 74.54 | 74.73 | 71.68 | 72.29 | 72.29 | -2.47% | 1,434,100 |
| Feb 5, 2025 | 75.50 | 75.64 | 74.07 | 74.12 | 74.12 | -2.07% | 1,274,700 |
| Feb 4, 2025 | 74.66 | 76.13 | 74.21 | 75.69 | 75.69 | 1.94% | 943,300 |
| Feb 3, 2025 | 72.72 | 74.90 | 71.67 | 74.25 | 74.25 | -1.01% | 1,746,918 |
| Jan 31, 2025 | 75.66 | 75.75 | 74.61 | 75.01 | 75.01 | -0.98% | 1,121,819 |
| Jan 30, 2025 | 76.45 | 76.96 | 75.65 | 75.75 | 75.75 | -1.14% | 1,527,313 |
| Jan 29, 2025 | 75.28 | 77.00 | 75.28 | 76.62 | 76.62 | 1.48% | 985,600 |
| Jan 28, 2025 | 75.87 | 76.09 | 74.57 | 75.50 | 75.50 | - | 1,572,100 |
| Jan 27, 2025 | 75.78 | 76.63 | 75.45 | 75.50 | 75.50 | -0.28% | 2,147,513 |
| Jan 24, 2025 | 77.09 | 77.13 | 75.23 | 75.71 | 75.71 | -2.17% | 863,900 |
| Jan 23, 2025 | 75.73 | 77.41 | 75.19 | 77.39 | 77.39 | 2.27% | 1,259,921 |
| Jan 22, 2025 | 74.74 | 77.34 | 74.72 | 75.67 | 75.67 | 2.88% | 2,805,032 |
| Jan 21, 2025 | 74.18 | 74.50 | 73.32 | 73.55 | 73.55 | -1.58% | 1,861,021 |
| Jan 20, 2025 | 74.57 | 75.10 | 74.32 | 74.73 | 74.73 | 0.17% | 726,131 |
| Jan 17, 2025 | 74.94 | 74.94 | 74.02 | 74.60 | 74.60 | 0.59% | 943,176 |