Nutrien Ltd. (TSX:NTR)
Canada flag Canada · Delayed Price · Currency is CAD
81.47
-0.93 (-1.13%)
May 29, 2025, 1:59 PM EDT

Nutrien Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202582.7282.7681.7281.7581.75-0.79%150,178
May 28, 202582.5583.0682.1982.4082.40-0.25%700,930
May 27, 202581.3883.2881.2082.6182.611.42%1,671,222
May 26, 202581.9282.6681.2581.4581.45-0.53%369,211
May 23, 202581.1781.9580.6981.8881.880.27%774,900
May 22, 202582.7382.8081.4881.6681.66-1.25%1,108,800
May 21, 202581.5282.7381.5182.6982.691.26%1,685,239
May 20, 202580.9282.1080.5081.6681.660.90%1,179,632
May 16, 202580.3181.0079.5080.9380.930.90%858,135
May 15, 202579.5681.2879.4480.2180.210.72%1,058,249
May 14, 202580.2880.5578.8779.6479.64-1.52%1,214,800
May 13, 202578.8881.2478.6680.8780.872.90%1,205,400
May 12, 202578.5578.6976.5078.5978.591.43%944,400
May 9, 202576.6077.5275.3377.4877.481.69%801,337
May 8, 202578.7578.9374.5876.1976.19-2.82%2,401,800
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