Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	80.75	83.11	80.22	82.60	1,077,675	+1.31(+1.61%)
May 21, 2024	80.77	81.92	80.71	81.29	1,352,749	+2.71(+3.45%)
May 17, 2024				78.58	0	+0.72(+0.92%)
May 16, 2024	77.82	78.14	77.42	77.86	768,755	-0.16(-0.21%)
May 15, 2024	78.86	79.23	77.76	78.02	1,611,792	-0.47(-0.60%)
May 14, 2024	78.03	79.06	78.03	78.49	803,916	+0.61(+0.78%)
May 13, 2024	79.42	79.84	77.72	77.88	890,938	-1.59(-2.00%)
May 10, 2024	79.74	80.57	79.46	79.47	752,307	-0.11(-0.14%)
May 09, 2024	77.00	79.84	76.99	79.58	1,032,797	+3.44(+4.52%)
May 08, 2024	75.29	76.33	75.01	76.14	720,395	+0.32(+0.42%)
May 07, 2024	74.00	75.96	73.99	75.82	848,740	+2.02(+2.74%)
May 06, 2024	72.74	74.14	72.74	73.80	693,066	+1.38(+1.91%)
May 03, 2024	72.50	73.35	72.33	72.42	468,343	+0.46(+0.64%)
May 02, 2024	72.05	72.18	70.81	71.96	1,172,314	-0.26(-0.36%)
May 01, 2024	72.37	72.70	71.12	72.22	618,031	-0.37(-0.51%)
Apr 30, 2024	73.75	73.92	72.59	72.59	892,401	-1.42(-1.92%)
Apr 29, 2024	73.09	74.59	72.50	74.01	2,126,647	+2.18(+3.03%)
Apr 26, 2024	71.44	71.94	70.89	71.83	550,115	+0.71(+1.00%)
Apr 25, 2024	71.40	71.61	70.48	71.12	472,166	-0.52(-0.73%)
Apr 24, 2024	71.62	72.03	71.11	71.64	938,866	+0.22(+0.31%)
Apr 23, 2024	71.23	71.95	70.87	71.42	1,907,636	-0.27(-0.38%)
Apr 22, 2024	72.37	72.50	71.34	71.69	450,629	-0.87(-1.20%)
Apr 19, 2024	72.27	72.94	72.16	72.56	942,130	+0.05(+0.07%)
Apr 18, 2024	71.94	72.86	71.69	72.51	1,956,072	+1.19(+1.67%)
Apr 17, 2024	71.53	72.18	71.07	71.32	745,455	-0.07(-0.10%)
Apr 16, 2024	72.00	72.37	71.13	71.39	676,131	-0.80(-1.11%)
Apr 15, 2024	73.57	73.72	72.01	72.19	694,782	-0.73(-1.00%)
Apr 12, 2024	74.63	74.80	72.35	72.92	997,410	-1.79(-2.40%)
Apr 11, 2024	75.85	76.00	74.50	74.71	863,404	-1.18(-1.55%)
Apr 10, 2024	76.20	76.43	75.12	75.89	1,166,369	-0.45(-0.59%)
Apr 09, 2024	76.16	76.54	74.96	76.34	981,170	+0.60(+0.79%)
Apr 08, 2024	77.69	77.94	75.67	75.74	864,465	-1.37(-1.78%)
Apr 05, 2024	75.68	77.54	75.43	77.11	599,717	+0.94(+1.23%)
Apr 04, 2024	76.27	77.07	75.50	76.17	845,986	+0.13(+0.17%)
Apr 03, 2024	74.17	76.28	74.04	76.04	1,147,750	+1.91(+2.58%)
Apr 02, 2024	74.29	75.58	73.86	74.13	1,259,003	-0.40(-0.54%)
Apr 01, 2024	74.09	74.96	73.88	74.53	1,035,818	+0.94(+1.28%)
Mar 28, 2024				73.59	0	+0.81(+1.11%)
Mar 27, 2024	71.54	72.95	71.40	72.78	5,242,738	+0.69(+0.96%)
Mar 26, 2024	72.13	73.11	71.45	72.09	582,984	+0.69(+0.97%)
Mar 25, 2024	70.80	71.94	70.80	71.40	341,640	+0.31(+0.44%)
Mar 22, 2024	72.64	72.78	70.63	71.09	1,533,331	-1.49(-2.05%)
Mar 21, 2024	72.99	73.27	72.21	72.58	1,815,428	+0.18(+0.25%)
Mar 20, 2024	71.82	72.72	71.59	72.40	3,944,117	+0.39(+0.54%)
Mar 19, 2024	73.00	73.18	71.95	72.01	998,841	-0.84(-1.15%)
Mar 18, 2024	72.90	73.76	72.64	72.85	934,270	+0.04(+0.05%)
Mar 15, 2024	71.73	73.50	71.60	72.81	5,550,834	+0.96(+1.34%)
Mar 14, 2024	72.48	72.48	71.47	71.85	1,354,482	-0.53(-0.73%)
Mar 13, 2024	71.37	72.69	71.23	72.38	1,892,353	+0.91(+1.27%)
Mar 12, 2024	71.89	72.44	71.10	71.47	1,714,296	-0.31(-0.43%)
Mar 11, 2024	71.28	72.12	71.00	71.78	1,136,685	+0.41(+0.57%)
Mar 08, 2024	72.06	72.60	71.11	71.37	823,283	-0.96(-1.33%)
Mar 07, 2024	71.16	72.43	71.16	72.33	892,867	+1.42(+2.00%)
Mar 06, 2024	69.85	70.99	69.55	70.91	683,159	+1.67(+2.41%)
Mar 05, 2024	69.00	69.73	68.75	69.24	706,569	+0.08(+0.12%)
Mar 04, 2024	70.71	70.71	69.12	69.16	710,281	-1.68(-2.37%)
Mar 01, 2024	71.92	72.32	70.65	70.84	733,192	+0.00(+0.00%)
Feb 29, 2024	70.64	71.43	70.40	70.84	2,420,757	-0.83(-1.16%)
Feb 28, 2024	71.96	72.91	71.49	71.67	781,144	-0.28(-0.39%)
Feb 27, 2024	72.49	72.79	71.21	71.95	690,951	-0.40(-0.55%)
Feb 26, 2024	71.69	72.61	71.20	72.35	1,460,757	+0.44(+0.61%)
Feb 23, 2024	70.67	72.44	70.67	71.91	1,675,030	-1.10(-1.51%)
Feb 22, 2024	70.00	73.14	69.91	73.01	1,590,689	+4.89(+7.18%)
Feb 21, 2024	68.26	68.86	67.74	68.12	809,670	-0.30(-0.44%)
Feb 20, 2024	68.86	69.09	68.10	68.42	776,819	-0.50(-0.73%)
Feb 16, 2024				68.92	0	+1.03(+1.52%)
Feb 15, 2024	66.28	67.96	66.21	67.89	823,861	+1.73(+2.61%)
Feb 14, 2024	66.73	66.98	64.89	66.16	865,043	-0.07(-0.11%)
Feb 13, 2024	66.30	67.27	65.58	66.23	1,219,271	-1.07(-1.59%)
Feb 12, 2024	66.15	67.62	66.15	67.30	599,653	+1.22(+1.85%)
Feb 09, 2024	66.18	66.79	65.88	66.08	697,563	+0.08(+0.12%)
Feb 08, 2024	66.49	66.54	65.35	66.00	938,960	-0.91(-1.36%)
Feb 07, 2024	68.39	68.72	66.52	66.91	1,160,223	-1.07(-1.57%)
Feb 06, 2024	67.71	68.33	67.18	67.98	801,188	+0.11(+0.16%)
Feb 05, 2024	68.30	68.45	67.43	67.87	596,947	-0.77(-1.12%)
Feb 02, 2024	69.01	69.14	67.93	68.64	770,904	-0.95(-1.37%)
Feb 01, 2024	67.50	69.99	67.50	69.59	1,099,284	+2.55(+3.80%)
Jan 31, 2024	68.56	68.78	66.79	67.04	1,283,385	-1.49(-2.17%)
Jan 30, 2024	68.23	69.36	68.10	68.53	603,114	-0.11(-0.16%)
Jan 29, 2024	68.00	68.79	66.83	68.64	1,517,193	+0.27(+0.39%)
Jan 26, 2024	68.01	68.54	67.67	68.37	1,135,191	+0.29(+0.43%)
Jan 25, 2024	69.32	69.50	67.68	68.08	1,139,298	-1.11(-1.60%)
Jan 24, 2024	69.65	69.78	68.59	69.19	879,126	-0.15(-0.22%)
Jan 23, 2024	69.17	70.25	69.16	69.34	1,258,553	+0.51(+0.74%)
Jan 22, 2024	69.00	69.00	67.73	68.83	2,017,512	-0.28(-0.41%)
Jan 19, 2024	67.78	69.19	66.98	69.11	1,448,136	+1.65(+2.45%)
Jan 18, 2024	66.54	67.53	65.94	67.46	1,925,031	+1.35(+2.04%)
Jan 17, 2024	66.00	66.25	65.35	66.11	2,654,319	-0.63(-0.94%)
Jan 16, 2024	67.24	67.84	66.30	66.74	2,759,268	-0.79(-1.17%)
Jan 15, 2024	68.50	68.51	67.50	67.53	881,139	-1.16(-1.69%)
Jan 12, 2024	70.16	71.00	68.02	68.69	2,192,220	-2.15(-3.04%)
Jan 11, 2024	71.35	71.60	70.35	70.84	2,171,877	-0.46(-0.65%)
Jan 10, 2024	71.31	71.96	69.77	71.30	2,190,517	-0.06(-0.08%)
Jan 09, 2024	73.83	73.84	71.34	71.36	1,578,602	-3.03(-4.07%)
Jan 08, 2024	74.45	74.55	73.42	74.39	975,315	-0.67(-0.89%)
Jan 05, 2024	74.53	75.46	73.86	75.06	457,239	+0.53(+0.71%)
Jan 04, 2024	75.85	76.14	74.25	74.53	682,410	-1.33(-1.75%)
Jan 03, 2024	75.39	76.34	75.12	75.86	787,776	-0.16(-0.21%)
Jan 02, 2024	74.46	76.78	74.40	76.02	599,380	+1.37(+1.84%)
Dec 29, 2023				74.65	0	-0.16(-0.21%)
Dec 28, 2023	75.30	75.53	74.62	74.81	414,899	-1.15(-1.51%)
Dec 27, 2023	74.96	76.44	74.96	75.96	729,800	+0.27(+0.36%)
Dec 22, 2023				75.69	0	+0.39(+0.52%)
Dec 21, 2023	74.61	75.76	73.90	75.30	1,375,830	+1.11(+1.50%)
Dec 20, 2023	75.51	76.15	74.14	74.19	2,652,415	-1.83(-2.41%)
Dec 19, 2023	74.07	76.08	74.04	76.02	3,502,037	+2.41(+3.27%)
Dec 18, 2023	74.35	75.40	73.44	73.61	2,145,970	+0.08(+0.11%)
Dec 15, 2023	74.40	74.55	73.04	73.53	6,605,038	-0.83(-1.12%)
Dec 14, 2023	75.56	77.21	74.18	74.36	2,720,285	-0.24(-0.32%)
Dec 13, 2023	71.00	74.63	70.89	74.60	1,711,363	+3.06(+4.28%)
Dec 12, 2023	73.51	73.96	71.47	71.54	1,414,404	-2.52(-3.40%)
Dec 11, 2023	73.50	74.43	73.05	74.06	2,209,658	+0.10(+0.14%)
Dec 08, 2023	73.62	74.70	73.29	73.96	854,456	+0.18(+0.24%)
Dec 07, 2023	73.29	74.66	72.78	73.78	1,075,270	+1.23(+1.70%)
Dec 06, 2023	73.14	73.78	72.51	72.55	856,634	+0.02(+0.03%)
Dec 05, 2023	73.50	73.58	72.22	72.53	850,196	-0.96(-1.31%)
Dec 04, 2023	74.45	75.00	73.18	73.49	715,888	-1.61(-2.14%)
Dec 01, 2023	72.55	75.15	72.43	75.10	1,193,476	+2.52(+3.47%)
Nov 30, 2023	74.57	75.22	72.03	72.58	1,870,149	-2.89(-3.83%)
Nov 29, 2023	75.33	75.76	74.85	75.47	1,080,667	+0.23(+0.31%)
Nov 28, 2023	74.63	75.83	74.08	75.24	764,655	+0.15(+0.20%)
Nov 27, 2023	75.49	75.62	74.40	75.09	685,600	-1.19(-1.56%)
Nov 24, 2023	75.50	77.04	75.49	76.28	245,833	+0.13(+0.17%)
Nov 23, 2023	75.89	76.69	75.89	76.15	114,209	+0.17(+0.22%)
Nov 22, 2023	77.11	77.11	75.46	75.98	629,171	-1.12(-1.45%)
Nov 21, 2023	77.66	77.81	76.59	77.10	1,005,008	-0.83(-1.07%)
Nov 20, 2023	77.41	78.23	76.22	77.93	541,755	+0.36(+0.46%)
Nov 17, 2023	79.32	79.47	77.10	77.57	789,665	-1.17(-1.49%)
Nov 16, 2023	79.01	79.93	78.15	78.74	972,140	-0.96(-1.20%)
Nov 15, 2023	77.49	79.97	77.49	79.70	871,855	+2.62(+3.40%)
Nov 14, 2023	76.99	78.14	76.86	77.08	769,380	+2.14(+2.86%)
Nov 13, 2023	73.57	75.22	73.42	74.94	647,305	+1.09(+1.48%)
Nov 10, 2023	74.91	75.00	72.82	73.85	902,939	-1.12(-1.49%)
Nov 09, 2023	74.01	75.24	73.89	74.97	648,714	+1.57(+2.14%)
Nov 08, 2023	73.61	74.52	72.51	73.40	784,829	+0.35(+0.48%)
Nov 07, 2023	73.27	73.70	72.35	73.05	754,359	-0.66(-0.90%)
Nov 06, 2023	75.60	75.71	73.02	73.71	2,741,182	-3.16(-4.11%)
Nov 03, 2023	76.67	78.38	76.10	76.87	780,595	+0.78(+1.03%)
Nov 02, 2023	73.60	76.91	73.50	76.09	822,799	+1.03(+1.37%)
Nov 01, 2023	74.77	75.57	73.83	75.06	1,297,379	+0.58(+0.78%)
Oct 31, 2023	77.14	77.30	74.25	74.48	1,673,618	-2.99(-3.86%)
Oct 30, 2023	77.59	78.93	76.87	77.47	560,144	+0.51(+0.66%)
Oct 27, 2023	77.67	78.09	76.31	76.96	1,269,620	-0.71(-0.91%)
Oct 26, 2023	77.38	78.10	76.74	77.67	871,068	+0.34(+0.44%)
Oct 25, 2023	77.49	78.20	76.75	77.33	514,117	-0.52(-0.67%)
Oct 24, 2023	77.89	79.27	77.25	77.85	1,187,462	+0.10(+0.13%)
Oct 23, 2023	79.50	80.18	77.56	77.75	1,363,752	-3.73(-4.58%)
Oct 20, 2023	82.89	82.89	81.08	81.48	988,518	-2.00(-2.40%)
Oct 19, 2023	83.92	84.74	83.41	83.48	839,577	-0.61(-0.73%)
Oct 18, 2023	84.43	84.71	83.35	84.09	694,622	-0.91(-1.07%)
Oct 17, 2023	83.25	85.48	83.22	85.00	1,324,158	+1.47(+1.76%)
Oct 16, 2023	82.81	84.05	82.25	83.53	870,473	+1.01(+1.22%)
Oct 13, 2023	82.82	83.68	81.92	82.52	426,270	+0.55(+0.67%)
Oct 12, 2023	82.92	83.18	81.40	81.97	446,425	-0.61(-0.74%)
Oct 11, 2023	84.40	84.68	82.47	82.58	2,000,828	-1.55(-1.84%)
Oct 10, 2023	82.53	84.33	82.44	84.13	1,215,509	+3.88(+4.83%)
Oct 06, 2023				80.25	0	-0.23(-0.29%)
Oct 05, 2023	79.59	81.23	79.53	80.48	523,396	+0.57(+0.71%)
Oct 04, 2023	78.82	79.98	78.63	79.91	2,355,619	+1.51(+1.93%)
Oct 03, 2023	81.12	81.51	78.36	78.40	1,337,436	-3.46(-4.23%)
Oct 02, 2023	83.94	84.09	81.36	81.86	703,814	-2.02(-2.41%)
Sep 29, 2023	85.50	85.55	83.70	83.88	922,986	-1.03(-1.21%)
Sep 28, 2023	83.91	85.66	82.86	84.91	545,593	+0.51(+0.60%)
Sep 27, 2023	84.74	85.34	83.88	84.40	1,115,286	+0.17(+0.20%)
Sep 26, 2023	83.39	84.67	83.16	84.23	749,658	+0.30(+0.36%)
Sep 25, 2023	83.10	84.24	83.66	83.93	880,463	+0.34(+0.41%)
Sep 22, 2023	84.04	84.80	83.21	83.59	579,902	-0.32(-0.38%)
Sep 21, 2023	84.26	84.91	83.22	83.91	1,233,521	-0.89(-1.05%)
Sep 20, 2023	84.68	86.14	84.30	84.80	836,154	+0.27(+0.32%)
Sep 19, 2023	84.48	84.80	83.83	84.53	996,518	+0.01(+0.01%)
Sep 18, 2023	86.55	86.99	84.24	84.52	838,188	-2.08(-2.40%)
Sep 15, 2023	87.07	87.94	86.14	86.60	3,364,662	-0.43(-0.49%)
Sep 14, 2023	86.13	87.47	86.13	87.03	1,009,395	+1.70(+1.99%)
Sep 13, 2023	85.53	85.60	84.03	85.33	1,247,005	-0.05(-0.06%)
Sep 12, 2023	85.48	86.18	84.79	85.38	1,056,980	+0.09(+0.11%)
Sep 11, 2023	85.81	86.46	85.20	85.29	782,987	-0.45(-0.52%)
Sep 08, 2023	85.18	86.11	85.13	85.74	490,778	+0.30(+0.35%)
Sep 07, 2023	86.01	87.01	85.02	85.44	1,092,449	-0.92(-1.07%)
Sep 06, 2023	87.45	87.94	85.77	86.36	702,297	-1.14(-1.30%)
Sep 05, 2023	88.16	89.37	87.34	87.50	699,676	-0.34(-0.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Nutrien Ltd (TSX: NTR )

Historical Prices

Sections

Services

Contact Information

Follow Us