Australia markets closed

Nutrien Ltd. (NTR.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
67.62-0.10 (-0.15%)
At close: 04:00PM EDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202468.4468.6867.5867.6267.621,709,300
03 Oct 202467.0168.0066.3167.7267.72740,300
02 Oct 202466.8868.3266.8167.2667.26933,800
01 Oct 202464.9566.5164.4466.5066.502,722,200
30 Sept 202464.8265.3064.5464.9964.993,366,000
27 Sept 202465.1665.9664.8665.2265.224,875,500
27 Sept 20240.727 Dividend
26 Sept 202463.8266.5863.8265.5764.842,065,100
25 Sept 202464.2064.4563.5363.6662.952,182,800
24 Sept 202464.1265.2564.0664.1263.412,679,600
23 Sept 202463.9564.3063.3264.1263.415,006,600
20 Sept 202465.0665.0663.5363.8763.165,142,600
19 Sept 202464.7565.2763.9564.9464.222,626,600
18 Sept 202463.6164.5763.3563.7863.072,575,600
17 Sept 202463.5864.2663.4263.7863.074,212,600
16 Sept 202463.9064.0662.7563.2962.591,630,500
13 Sept 202463.2563.5762.9663.5062.801,743,700
12 Sept 202462.0563.1461.9562.7162.012,433,600
11 Sept 202461.8962.1761.2161.9561.262,214,500
10 Sept 202461.7662.0060.7461.5560.873,543,100
09 Sept 202463.0363.4462.5162.5161.822,340,600
06 Sept 202462.8163.3862.4662.8462.143,040,900
05 Sept 202463.9264.3562.6862.8362.131,317,600
04 Sept 202463.0964.1263.0863.4662.762,158,200
03 Sept 202464.7064.7962.2862.9262.223,468,600
30 Aug 202465.0065.3964.6165.2764.552,176,700
29 Aug 202465.0365.4264.1165.1264.401,717,400
28 Aug 202464.7565.1764.2464.4363.721,423,100
27 Aug 202464.8865.4364.7165.1264.401,171,300
26 Aug 202465.5166.4165.5065.5564.821,080,900
23 Aug 202464.5965.3764.5665.1964.47650,600
22 Aug 202464.8964.9663.7364.2263.51885,500
21 Aug 202463.8565.2263.8564.9664.24748,700
20 Aug 202464.4864.5363.7463.7963.08544,100
19 Aug 202463.9865.4663.9764.5863.86622,800
16 Aug 202463.6564.1763.3564.0663.35762,000
15 Aug 202463.3664.3963.3663.6662.951,076,500
14 Aug 202464.0064.0062.4462.9762.271,116,200
13 Aug 202463.3964.5063.0563.7563.041,441,900
12 Aug 202463.3464.2662.9063.4862.78899,500
09 Aug 202463.4963.6362.2863.1662.461,363,000
08 Aug 202464.0064.2261.7563.2362.531,918,000
07 Aug 202465.0566.0064.0364.7364.011,359,500
06 Aug 202465.1265.5364.1364.9864.262,564,200
02 Aug 202467.6967.9065.9066.4265.682,566,300
01 Aug 202470.5870.9768.5769.2368.46950,000
31 July 202470.7771.5070.1170.8170.021,100,700
30 July 202469.5570.5069.5070.3069.521,616,500
29 July 202470.8270.8268.9169.7468.97560,300
26 July 202470.5571.1870.0370.8270.031,313,400
25 July 202468.2070.2767.9170.1469.361,171,000
24 July 202468.4469.2868.2268.3167.551,545,600
23 July 202469.3869.3867.9568.3567.591,183,400
22 July 202469.7569.8768.5769.3868.611,713,900
19 July 202469.5069.7868.5569.3868.61676,400
18 July 202471.1071.5969.3869.7068.931,121,300
17 July 202469.4071.7669.0371.4670.673,033,800
16 July 202468.2769.9567.7269.5968.82993,800
15 July 202467.7168.4066.8368.3767.61933,900
12 July 202467.9668.7467.5867.7867.03944,000
11 July 202466.3967.8266.2667.7266.971,776,200
10 July 202466.3666.5165.2065.7465.012,054,500
09 July 202466.9367.3266.1366.2365.501,286,500
08 July 202468.1768.2766.3766.9366.193,046,100
05 July 202470.0570.0668.0268.0567.302,198,100
04 July 202469.9570.3869.6169.9769.19815,900
03 July 202468.7870.5368.7770.0769.291,156,600
02 July 202469.5869.5967.8868.3367.573,573,000
28 June 202470.8471.2369.4169.6568.882,132,700
28 June 20240.74 Dividend
27 June 202471.2071.6570.6671.1669.641,097,700
26 June 202471.0071.4970.7771.4569.921,479,700
25 June 202471.0071.2670.2371.1569.631,715,000
24 June 202470.4371.9870.3971.8970.353,016,500
21 June 202470.9971.3970.1270.6569.144,409,200
20 June 202469.7071.3169.6271.0569.531,826,700
19 June 202469.6069.9869.4869.7268.23475,600
18 June 202469.7270.7169.2469.9768.471,123,900
17 June 202470.3870.3868.9669.6068.112,976,900
14 June 202470.0970.4569.4270.3268.821,448,300
13 June 202471.9671.9670.2570.4368.92920,900
12 June 202474.0374.5971.1071.9770.432,238,000
11 June 202475.0975.4372.9073.1971.631,099,200
10 June 202476.2376.8675.4575.8574.23954,300
07 June 202475.8776.7875.5376.2474.611,950,000
06 June 202476.1876.5575.3476.3774.741,497,500
05 June 202478.8778.8776.0676.3074.671,128,500
04 June 202478.1478.5377.7078.2376.56563,600
03 June 202480.0480.7378.0378.6776.991,178,200
31 May 202478.5580.0077.9879.8778.161,988,100
30 May 202478.1979.4478.1878.4176.73735,900
29 May 202480.0380.1778.0878.2676.591,102,300
28 May 202481.0881.6080.5980.9479.21645,400
27 May 202480.1381.6280.1381.1579.42185,300
24 May 202481.4581.5880.3180.4478.721,252,000
23 May 202482.9383.1480.9481.3179.57739,400
22 May 202480.7583.1180.2282.6080.831,077,700
21 May 202480.7781.9280.7181.2979.551,352,700
17 May 202478.2978.9177.4478.5876.90827,800
16 May 202477.8278.1477.4277.8676.20768,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...