Nutrien Ltd. NTR
TSX · Canada · Process Industries
CAD 99.27-0.67 (-0.67%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 98.97 | -0.97% | CAD 99.68 | CAD 99.70 | CAD 96.81 | 555.86K |
| 2026-09-30 | CAD 99.94 | -1.05% | CAD 101.28 | CAD 101.78 | CAD 99.92 | 1.17M |
| 2026-09-29 | CAD 101.00 | -0.99% | CAD 100.06 | CAD 102.69 | CAD 99.96 | 5.87M |
| 2026-09-28 | CAD 102.01 | -0.18% | CAD 102.43 | CAD 102.65 | CAD 101.51 |
| 3.48M |
| 2026-09-25 | CAD 102.19 | -2.37% | CAD 104.04 | CAD 104.05 | CAD 100.11 | 2.35M |
| 2026-09-24 | CAD 104.67 | -1.09% | CAD 106.36 | CAD 107.21 | CAD 104.30 | 4.03M |
| 2026-09-23 | CAD 105.82 | -0.39% | CAD 106.08 | CAD 106.94 | CAD 105.37 | 1.72M |
| 2026-09-22 | CAD 106.23 | +1.67% | CAD 103.61 | CAD 107.01 | CAD 103.00 | 6.85M |
| 2026-09-21 | CAD 104.49 | -3.21% | CAD 107.49 | CAD 107.84 | CAD 102.56 | 2.98M |
| 2026-09-18 | CAD 107.95 | -2.33% | CAD 111.07 | CAD 111.07 | CAD 107.40 | 3.65M |
| 2026-09-17 | CAD 110.53 | +1.77% | CAD 108.25 | CAD 111.00 | CAD 108.25 | 1.45M |
| 2026-09-16 | CAD 108.61 | -1.00% | CAD 109.26 | CAD 109.60 | CAD 107.78 | 1.37M |
| 2026-09-15 | CAD 109.71 | +2.51% | CAD 107.56 | CAD 110.41 | CAD 106.79 | 1.97M |
| 2026-09-14 | CAD 107.02 | -1.64% | CAD 109.95 | CAD 109.95 | CAD 106.80 | 2.01M |
| 2026-09-11 | CAD 108.80 | -0.27% | CAD 108.88 | CAD 110.46 | CAD 108.21 | 1.34M |
| 2026-09-10 | CAD 109.09 | -2.26% | CAD 111.82 | CAD 112.46 | CAD 108.95 | 1.58M |
| 2026-09-09 | CAD 111.61 | +0.28% | CAD 112.44 | CAD 113.77 | CAD 110.95 | 1.84M |
| 2026-09-08 | CAD 111.30 | +1.19% | CAD 110.49 | CAD 112.60 | CAD 110.35 | 1.88M |
| 2026-09-04 | CAD 109.99 | -1.10% | CAD 109.17 | CAD 110.75 | CAD 108.63 | 1.24M |
| 2026-09-03 | CAD 111.21 | +0.04% | CAD 111.41 | CAD 111.59 | CAD 109.65 | 1.05M |
| 2026-09-02 | CAD 111.16 | +3.14% | CAD 106.90 | CAD 111.71 | CAD 106.41 | 1.56M |
| 2026-09-01 | CAD 107.78 | +3.10% | CAD 105.76 | CAD 108.36 | CAD 104.80 | 2.13M |
| 2026-08-31 | CAD 104.54 | +2.21% | CAD 104.00 | CAD 105.38 | CAD 103.28 | 2.72M |
| 2026-08-28 | CAD 102.28 | +0.97% | CAD 101.83 | CAD 104.00 | CAD 101.60 | 1.05M |
| 2026-08-27 | CAD 101.30 | -0.86% | CAD 101.43 | CAD 101.66 | CAD 99.99 | 1.14M |
| 2026-08-26 | CAD 102.18 | +1.49% | CAD 100.31 | CAD 102.87 | CAD 100.10 | 791.30K |
| 2026-08-25 | CAD 100.68 | -2.13% | CAD 100.60 | CAD 101.41 | CAD 99.37 | 1.11M |
| 2026-08-24 | CAD 102.87 | -0.81% | CAD 103.55 | CAD 105.23 | CAD 101.83 | 1.07M |
| 2026-08-21 | CAD 103.71 | +2.82% | CAD 101.11 | CAD 103.92 | CAD 101.01 | 1.47M |
| 2026-08-20 | CAD 100.87 | +3.66% | CAD 97.62 | CAD 101.66 | CAD 97.57 | 1.18M |
| 2026-08-19 | CAD 97.31 | +0.94% | CAD 96.73 | CAD 98.78 | CAD 96.61 | 1.07M |
| 2026-08-18 | CAD 96.40 | +1.75% | CAD 96.00 | CAD 96.53 | CAD 95.57 | 841.90K |
| 2026-08-17 | CAD 94.74 | +0.04% | CAD 94.59 | CAD 95.30 | CAD 94.25 | 558.30K |
| 2026-08-14 | CAD 94.70 | +0.85% | CAD 94.25 | CAD 95.10 | CAD 93.89 | 785.00K |
| 2026-08-13 | CAD 93.90 | +0.36% | CAD 93.56 | CAD 94.17 | CAD 93.13 | 744.00K |
| 2026-08-12 | CAD 93.56 | -0.04% | CAD 92.82 | CAD 93.63 | CAD 91.80 | 953.30K |
| 2026-08-11 | CAD 93.60 | +1.32% | CAD 92.96 | CAD 93.99 | CAD 92.66 | 904.80K |
| 2026-08-10 | CAD 92.38 | +2.77% | CAD 90.20 | CAD 92.44 | CAD 90.15 | 1.40M |
| 2026-08-07 | CAD 89.89 | -3.98% | CAD 91.60 | CAD 92.03 | CAD 89.78 | 1.98M |
| 2026-08-06 | CAD 93.62 | -0.28% | CAD 91.05 | CAD 93.88 | CAD 89.50 | 1.66M |
| 2026-08-05 | CAD 93.88 | -0.35% | CAD 94.85 | CAD 95.39 | CAD 92.64 | 1.98M |
| 2026-08-04 | CAD 94.21 | -2.64% | CAD 93.53 | CAD 94.69 | CAD 91.60 | 1.67M |
| 2026-07-31 | CAD 96.76 | -2.35% | CAD 98.72 | CAD 99.26 | CAD 96.69 | 1.16M |
| 2026-07-30 | CAD 99.09 | -0.09% | CAD 98.94 | CAD 99.37 | CAD 97.23 | 928.40K |
| 2026-07-29 | CAD 99.18 | +1.20% | CAD 98.96 | CAD 99.26 | CAD 98.16 | 1.35M |
| 2026-07-28 | CAD 98.00 | +2.83% | CAD 95.51 | CAD 98.27 | CAD 95.46 | 2.15M |
| 2026-07-27 | CAD 95.30 | -0.86% | CAD 94.05 | CAD 95.82 | CAD 92.82 | 1.89M |
| 2026-07-24 | CAD 96.13 | -0.36% | CAD 96.45 | CAD 96.62 | CAD 95.24 | 1.36M |
| 2026-07-23 | CAD 96.48 | +0.08% | CAD 97.15 | CAD 98.39 | CAD 96.02 | 742.30K |
| 2026-07-22 | CAD 96.40 | +2.31% | CAD 95.38 | CAD 96.95 | CAD 95.00 | 1.01M |
| 2026-07-21 | CAD 94.22 | +0.60% | CAD 93.97 | CAD 95.00 | CAD 92.81 | 1.75M |
| 2026-07-20 | CAD 93.66 | -0.60% | CAD 94.15 | CAD 94.25 | CAD 92.81 | 2.58M |
| 2026-07-17 | CAD 94.23 | -0.04% | CAD 93.91 | CAD 95.35 | CAD 93.81 | 1.19M |
| 2026-07-16 | CAD 94.27 | -1.79% | CAD 93.98 | CAD 94.96 | CAD 93.19 | 974.70K |
| 2026-07-15 | CAD 95.99 | -0.50% | CAD 96.72 | CAD 97.18 | CAD 94.41 | 1.09M |
| 2026-07-14 | CAD 96.47 | +0.85% | CAD 95.71 | CAD 97.42 | CAD 95.54 | 1.88M |
| 2026-07-13 | CAD 95.66 | +3.37% | CAD 93.61 | CAD 95.88 | CAD 93.54 | 2.50M |
| 2026-07-10 | CAD 92.54 | +1.14% | CAD 92.11 | CAD 92.71 | CAD 91.04 | 1.27M |
| 2026-07-09 | CAD 91.50 | -3.16% | CAD 94.00 | CAD 94.29 | CAD 91.42 | 1.80M |
| 2026-07-08 | CAD 94.49 | +1.94% | CAD 93.87 | CAD 94.95 | CAD 92.80 | 1.48M |
| 2026-07-07 | CAD 92.69 | +0.98% | CAD 91.87 | CAD 93.27 | CAD 91.31 | 2.34M |
| 2026-07-06 | CAD 91.79 | -0.14% | CAD 92.25 | CAD 93.00 | CAD 90.94 | 2.50M |
| 2026-07-03 | CAD 91.92 | -0.27% | CAD 92.15 | CAD 92.77 | CAD 91.90 | 532.60K |
| 2026-07-02 | CAD 92.17 | +3.16% | CAD 89.25 | CAD 92.46 | CAD 89.25 | 1.58M |
| 2026-06-30 | CAD 89.35 | +2.71% | CAD 91.06 | CAD 91.06 | CAD 88.59 | 5.32M |
| 2026-06-29 | CAD 86.99 | +0.51% | CAD 86.12 | CAD 87.08 | CAD 84.84 | 1.91M |
| 2026-06-26 | CAD 86.55 | +0.05% | CAD 86.00 | CAD 87.66 | CAD 85.96 | 2.19M |
| 2026-06-25 | CAD 86.51 | +0.66% | CAD 85.63 | CAD 86.75 | CAD 84.96 | 740.90K |
| 2026-06-24 | CAD 85.94 | -1.58% | CAD 86.39 | CAD 87.53 | CAD 85.75 | 1.42M |
| 2026-06-23 | CAD 87.32 | -1.02% | CAD 87.00 | CAD 88.03 | CAD 86.89 | 5.02M |
| 2026-06-22 | CAD 88.22 | -0.57% | CAD 88.96 | CAD 89.00 | CAD 87.78 | 1.41M |
| 2026-06-19 | CAD 88.73 | -0.02% | CAD 88.78 | CAD 89.20 | CAD 88.04 | 2.46M |
| 2026-06-18 | CAD 88.75 | -2.24% | CAD 90.11 | CAD 90.30 | CAD 88.19 | 2.16M |
| 2026-06-17 | CAD 90.78 | -1.01% | CAD 91.97 | CAD 92.28 | CAD 90.72 | 719.40K |
| 2026-06-16 | CAD 91.71 | -1.05% | CAD 92.20 | CAD 92.36 | CAD 90.66 | 1.37M |
| 2026-06-15 | CAD 92.68 | -2.04% | CAD 92.72 | CAD 93.35 | CAD 91.96 | 2.35M |
| 2026-06-12 | CAD 94.61 | +3.24% | CAD 91.50 | CAD 94.72 | CAD 91.50 | 1.75M |
| 2026-06-11 | CAD 91.64 | +0.95% | CAD 91.50 | CAD 93.33 | CAD 91.36 | 2.29M |
| 2026-06-10 | CAD 90.78 | -1.89% | CAD 90.78 | CAD 91.80 | CAD 90.35 | 1.90M |
| 2026-06-09 | CAD 92.53 | -1.58% | CAD 93.85 | CAD 94.20 | CAD 91.42 | 1.64M |
| 2026-06-08 | CAD 94.02 | +0.42% | CAD 94.22 | CAD 94.95 | CAD 93.59 | 2.28M |
| 2026-06-05 | CAD 93.63 | -2.36% | CAD 95.57 | CAD 95.76 | CAD 93.22 | 1.53M |
| 2026-06-04 | CAD 95.89 | +0.21% | CAD 95.22 | CAD 96.62 | CAD 94.77 | 2.16M |
| 2026-06-03 | CAD 95.69 | +0.94% | CAD 95.20 | CAD 97.11 | CAD 94.48 | 765.30K |
| 2026-06-02 | CAD 94.80 | -1.61% | CAD 96.46 | CAD 97.35 | CAD 94.62 | 1.70M |
| 2026-06-01 | CAD 96.35 | +2.05% | CAD 95.36 | CAD 96.67 | CAD 94.80 | 1.20M |
| 2026-05-29 | CAD 94.41 | -1.73% | CAD 95.50 | CAD 95.77 | CAD 93.72 | 3.38M |
| 2026-05-28 | CAD 96.07 | +1.05% | CAD 95.35 | CAD 96.30 | CAD 95.01 | 725.60K |
| 2026-05-27 | CAD 95.07 | -1.64% | CAD 95.68 | CAD 96.39 | CAD 93.88 | 1.39M |
| 2026-05-26 | CAD 96.66 | +0.04% | CAD 96.47 | CAD 97.36 | CAD 96.45 | 660.50K |