Nutrien Ltd. (TSX:NTR)
76.19
-2.21 (-2.82%)
May 8, 2025, 4:00 PM EDT
Nutrien Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 8, 2025 | 78.75 | 78.93 | 74.58 | 76.19 | 76.19 | -2.82% | 2,401,788 |
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 |
Mar 18, 2025 | 74.62 | 74.89 | 73.68 | 74.48 | 73.67 | -0.05% | 1,808,940 |
Mar 17, 2025 | 73.09 | 74.96 | 72.95 | 74.52 | 73.71 | 2.14% | 4,444,036 |
Mar 14, 2025 | 72.54 | 73.29 | 72.00 | 72.96 | 72.16 | 0.94% | 2,137,900 |
Mar 13, 2025 | 72.30 | 73.77 | 71.35 | 72.28 | 71.49 | -1.01% | 3,586,800 |
Mar 12, 2025 | 73.60 | 73.71 | 72.64 | 73.02 | 72.22 | -1.04% | 3,560,731 |
Mar 11, 2025 | 72.80 | 74.10 | 72.64 | 73.79 | 72.98 | 1.10% | 1,803,408 |
Mar 10, 2025 | 73.24 | 73.93 | 72.52 | 72.99 | 72.19 | -0.56% | 2,393,740 |
Mar 7, 2025 | 73.54 | 74.52 | 73.06 | 73.40 | 72.60 | 0.36% | 2,018,839 |
Mar 6, 2025 | 71.39 | 74.10 | 71.37 | 73.14 | 72.34 | 2.15% | 3,215,500 |
Mar 5, 2025 | 70.70 | 71.89 | 70.47 | 71.60 | 70.82 | 1.98% | 2,223,600 |
Mar 4, 2025 | 70.88 | 71.48 | 69.94 | 70.21 | 69.44 | -2.35% | 2,355,000 |
Mar 3, 2025 | 76.21 | 76.90 | 71.61 | 71.90 | 71.11 | -5.17% | 1,907,940 |
Feb 28, 2025 | 75.71 | 76.01 | 74.50 | 75.82 | 74.99 | -0.01% | 2,082,501 |
Feb 27, 2025 | 76.39 | 76.84 | 75.82 | 75.83 | 75.00 | -0.62% | 1,346,937 |