Nutrien Ltd. (TSX:NTR)
Canada flag Canada · Delayed Price · Currency is CAD
76.19
-2.21 (-2.82%)
May 8, 2025, 4:00 PM EDT

Nutrien Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202578.7578.9374.5876.1976.19-2.82%2,401,788
May 7, 202577.7578.7677.0978.4078.400.80%840,400
May 6, 202577.8378.2077.1477.7877.780.18%731,900
May 5, 202578.2678.4477.4677.6477.64-1.11%1,197,140
May 2, 202579.0379.0577.8478.5178.51-0.11%1,287,700
May 1, 202578.5679.3078.3078.6078.60-0.13%574,900
Apr 30, 202578.1878.9176.5678.7078.700.10%1,571,714
Apr 29, 202577.1879.0677.0478.6278.622.37%1,922,523
Apr 28, 202575.1677.8075.1676.8076.802.48%3,049,600
Apr 25, 202574.3774.9773.9974.9474.940.70%1,880,900
Apr 24, 202573.9175.0073.5974.4274.420.96%2,390,700
Apr 23, 202573.9474.1672.6573.7173.71-0.27%1,685,604
Apr 22, 202573.1873.9473.0873.9173.911.62%2,458,600
Apr 21, 202572.5673.5272.0272.7372.730.08%2,080,640
Apr 17, 202573.9474.3072.6472.6772.67-1.62%2,562,157
Apr 16, 202573.0074.3073.0073.8773.871.32%3,121,731
Apr 15, 202572.5873.2972.3072.9172.910.86%2,475,121
Apr 14, 202571.1873.0270.5672.2972.291.82%3,373,600
Apr 11, 202567.6871.2367.5671.0071.005.08%2,296,012
Apr 10, 202567.5468.1066.0667.5767.57-1.10%2,418,700
Apr 9, 202565.6469.9365.6468.3268.322.24%2,671,731
Apr 8, 202568.4968.4965.8566.8266.82-1.31%2,840,000
Apr 7, 202565.8869.0665.3567.7167.710.43%3,742,718
Apr 4, 202570.3170.8566.4467.4267.42-5.60%2,766,300
Apr 3, 202569.5071.6269.2671.4271.42-0.15%1,558,838
Apr 2, 202570.5071.5670.2571.5371.530.85%1,128,226
Apr 1, 202571.4471.9170.6770.9370.93-0.69%1,877,000
Mar 31, 202570.5071.8870.3371.4271.42-0.45%1,441,900
Mar 28, 202572.4372.7571.4271.7470.96-1.47%1,996,000
Mar 27, 202572.0073.0671.9272.8172.010.96%1,402,800
Mar 26, 202571.8372.9271.4072.1271.330.70%1,860,400
Mar 25, 202575.2576.0270.9971.6270.84-4.81%3,463,500
Mar 24, 202575.4076.1575.1675.2474.42-0.11%2,506,600
Mar 21, 202574.6775.3874.0775.3274.500.32%4,431,300
Mar 20, 202574.4775.2974.0275.0874.260.09%1,443,500
Mar 19, 202574.4875.5874.4075.0174.190.71%960,700
Mar 18, 202574.6274.8973.6874.4873.67-0.05%1,808,940
Mar 17, 202573.0974.9672.9574.5273.712.14%4,444,036
Mar 14, 202572.5473.2972.0072.9672.160.94%2,137,900
Mar 13, 202572.3073.7771.3572.2871.49-1.01%3,586,800
Mar 12, 202573.6073.7172.6473.0272.22-1.04%3,560,731
Mar 11, 202572.8074.1072.6473.7972.981.10%1,803,408
Mar 10, 202573.2473.9372.5272.9972.19-0.56%2,393,740
Mar 7, 202573.5474.5273.0673.4072.600.36%2,018,839
Mar 6, 202571.3974.1071.3773.1472.342.15%3,215,500
Mar 5, 202570.7071.8970.4771.6070.821.98%2,223,600
Mar 4, 202570.8871.4869.9470.2169.44-2.35%2,355,000
Mar 3, 202576.2176.9071.6171.9071.11-5.17%1,907,940
Feb 28, 202575.7176.0174.5075.8274.99-0.01%2,082,501
Feb 27, 202576.3976.8475.8275.8375.00-0.62%1,346,937