Nutrien Ltd. Common Shares (NTR)

69.73
-0.52 (-0.74%)
NYSE · Last Trade: Oct 1st, 6:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nutrien Ltd. Common Shares (NTR)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202669.7570.1967.9569.732,675,80369.73
9/30/202671.2371.6970.1970.251,731,70370.25
9/29/202670.9372.3670.4471.181,763,81271.18
9/28/202672.2572.4571.5871.984,426,68271.43
9/25/202673.4873.5070.7472.233,102,72971.68
9/24/202675.7475.8973.7573.962,593,63273.39
9/23/202675.4075.9174.8075.131,902,23274.56
9/22/202673.8676.0573.4875.432,833,81274.85
9/21/202676.5977.0373.0674.545,721,06973.97
9/18/202678.9179.0976.7677.092,263,47076.50
9/17/202677.5179.3177.4678.921,486,30578.32
9/16/202678.3378.6477.1977.681,606,80277.09
9/15/202677.3479.3676.7378.722,561,56578.12
9/14/202678.9178.9776.8077.003,157,41976.41
9/11/202678.0579.6577.9878.452,451,37877.85
9/10/202681.4281.4478.7478.742,457,31878.14
9/09/202681.8582.5580.3680.723,355,05280.10
9/08/202680.1281.8380.0080.683,179,90780.06
9/04/202678.9880.0178.2779.473,191,26778.86
9/03/202680.3280.9279.4380.732,908,18080.11
9/02/202676.8280.7076.4180.292,887,65879.68
9/01/202676.0077.9975.4677.693,722,23977.10
8/31/202674.7475.9574.3575.533,053,74874.95
8/28/202673.5075.0973.1473.511,870,69372.95
8/27/202673.2973.3572.1473.061,330,62372.50
8/26/202672.4474.1472.1073.612,184,12673.05
8/25/202672.4673.3371.7872.842,540,26072.28
8/24/202675.2176.1173.4874.292,296,59973.72
8/21/202673.8875.4873.4375.273,036,69674.69
8/20/202670.9473.8370.9173.123,172,35672.56
8/19/202670.0471.5569.9370.503,510,73169.96
8/18/202669.2869.6168.7969.402,240,46868.87
8/17/202668.4168.8667.9568.291,969,93667.77
8/14/202667.9968.6167.6568.241,759,86467.72
8/13/202667.2467.6466.5967.472,370,93066.95
8/12/202666.6067.1965.8167.183,865,80866.67
8/11/202666.5067.4466.2267.283,615,87866.77
8/10/202664.6966.3364.6666.313,498,82365.80
8/07/202665.6466.0164.3764.423,080,16463.93
8/06/202664.9466.9463.8166.763,009,66166.25
8/05/202667.5067.8466.0266.923,614,98266.41
8/04/202666.3867.2865.1166.923,024,77066.41
8/03/202668.3868.7265.4065.962,374,71965.46
7/31/202670.5170.7968.9669.072,089,48868.54
7/30/202670.1170.9769.3870.721,871,19270.18
7/29/202670.2570.6469.6070.592,213,07870.05
7/28/202668.2669.7067.6469.463,318,51268.93
7/27/202666.9567.8765.7667.402,286,45466.89
7/24/202668.3268.5267.6368.101,597,16167.58
7/23/202669.0269.8868.1968.541,742,56968.02
7/22/202667.8168.8367.7868.501,526,29867.98
7/21/202666.7567.5065.8766.842,027,33266.33
7/20/202666.7967.0666.0166.662,890,66966.15
7/17/202666.9768.0866.9767.281,612,67066.77
7/16/202667.1167.7266.5167.101,970,51866.59
7/15/202668.5069.2167.1868.331,630,11367.81
7/14/202668.0969.2368.0168.642,406,45968.12
7/13/202666.2067.8066.2067.601,996,25767.08
7/10/202665.1165.4964.3165.431,537,26064.93
7/09/202666.4066.5964.5164.572,402,35064.08
7/08/202666.3367.0665.4766.763,296,69266.25
7/07/202664.2465.7164.2465.323,266,55564.82
7/06/202664.8065.5063.9164.542,884,15164.05
7/02/202663.0565.2263.0565.062,858,79264.56