Nutrien Ltd. NTR
NYSE
$69.68+1.68 (+2.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $68.00 | +0.77% | $67.99 | $68.36 | $66.91 | 1.59M |
| 2026-10-09 | $67.48 | -3.42% | $69.97 | $70.64 | $67.10 | 4.55M |
| 2026-10-08 | $69.87 | -0.14% | $70.58 | $71.11 | $69.76 | 1.38M |
| 2026-10-07 | $69.97 | -1.73% | $71.51 | $72.59 | $69.81 | 1.23M |
| 2026-10-06 | $71.20 | +1.34% | $70.00 | $71.65 | $70.00 | 1.77M |
| 2026-10-05 | $70.26 | +0.29% | $69.85 | $70.26 | $68.30 | 2.70M |
| 2026-10-02 | $70.06 | +0.47% | $69.14 | $70.89 | $69.00 | 1.77M |
| 2026-10-01 | $69.73 | -0.74% | $69.75 | $70.19 | $67.95 | 2.68M |
| 2026-09-30 | $70.25 | -1.31% | $71.23 | $71.69 | $70.19 | 1.73M |
| 2026-09-29 | $71.18 | -1.11% | $70.93 | $72.36 | $70.43 | 1.76M |
| 2026-09-28 | $71.98 | -0.35% | $72.25 | $72.45 | $71.58 | 4.43M |
| 2026-09-25 | $72.23 | -2.34% | $73.48 | $73.50 | $70.74 | 3.10M |
| 2026-09-24 | $73.96 | -1.56% | $75.74 | $75.89 | $73.75 | 2.59M |
| 2026-09-23 | $75.13 | -0.40% | $75.40 | $75.91 | $74.80 | 1.90M |
| 2026-09-22 | $75.43 | +1.19% | $73.86 | $76.05 | $73.48 | 2.83M |
| 2026-09-21 | $74.54 | -3.31% | $76.59 | $77.03 | $73.06 | 5.72M |
| 2026-09-18 | $77.09 | -2.32% | $78.91 | $79.09 | $76.76 | 2.26M |
| 2026-09-17 | $78.92 | +1.60% | $77.51 | $79.31 | $77.46 | 1.49M |
| 2026-09-16 | $77.68 | -1.32% | $78.33 | $78.64 | $77.19 | 1.61M |
| 2026-09-15 | $78.72 | +2.23% | $77.34 | $79.36 | $76.74 | 2.56M |
| 2026-09-14 | $77.00 | -1.85% | $78.91 | $78.97 | $76.80 | 3.15M |
| 2026-09-11 | $78.45 | -0.37% | $78.05 | $79.65 | $77.98 | 2.44M |
| 2026-09-10 | $78.74 | -2.45% | $81.42 | $81.44 | $78.74 | 2.46M |
| 2026-09-09 | $80.72 | +0.05% | $81.85 | $82.55 | $80.36 | 3.35M |
| 2026-09-08 | $80.68 | +1.52% | $80.12 | $81.83 | $80.00 | 3.18M |
| 2026-09-04 | $79.47 | -1.56% | $78.98 | $80.01 | $78.27 | 2.77M |
| 2026-09-03 | $80.73 | +0.55% | $80.32 | $80.92 | $79.43 | 2.91M |
| 2026-09-02 | $80.29 | +3.35% | $76.82 | $80.70 | $76.40 | 2.89M |
| 2026-09-01 | $77.69 | +2.86% | $76.00 | $78.00 | $75.46 | 3.72M |
| 2026-08-31 | $75.53 | +2.75% | $74.74 | $75.95 | $74.35 | 3.05M |
| 2026-08-28 | $73.51 | +0.62% | $73.50 | $75.09 | $73.14 | 1.87M |
| 2026-08-27 | $73.06 | -0.75% | $73.29 | $73.35 | $72.14 | 1.33M |
| 2026-08-26 | $73.61 | +1.06% | $72.44 | $74.14 | $72.10 | 2.18M |
| 2026-08-25 | $72.84 | -1.95% | $72.46 | $73.33 | $71.78 | 2.54M |
| 2026-08-24 | $74.29 | -1.30% | $75.21 | $76.11 | $73.48 | 2.30M |
| 2026-08-21 | $75.27 | +2.94% | $73.88 | $75.49 | $73.43 | 3.04M |
| 2026-08-20 | $73.12 | +3.72% | $70.94 | $73.83 | $70.91 | 3.17M |
| 2026-08-19 | $70.50 | +1.59% | $70.04 | $71.55 | $69.93 | 3.51M |
| 2026-08-18 | $69.40 | +1.63% | $69.28 | $69.61 | $68.79 | 2.24M |
| 2026-08-17 | $68.29 | +0.07% | $68.41 | $68.86 | $67.96 | 1.97M |
| 2026-08-14 | $68.24 | +1.14% | $67.99 | $68.61 | $67.65 | 1.76M |
| 2026-08-13 | $67.47 | +0.43% | $67.24 | $67.64 | $66.59 | 2.37M |
| 2026-08-12 | $67.18 | -0.15% | $66.60 | $67.19 | $65.81 | 3.85M |
| 2026-08-11 | $67.28 | +1.46% | $66.50 | $67.44 | $66.22 | 3.62M |
| 2026-08-10 | $66.31 | +2.93% | $64.69 | $66.33 | $64.66 | 3.50M |
| 2026-08-07 | $64.42 | -3.51% | $65.64 | $66.01 | $64.37 | 3.08M |
| 2026-08-06 | $66.76 | -0.24% | $64.94 | $66.94 | $63.81 | 3.01M |
| 2026-08-05 | $66.92 | 0.00% | $67.50 | $67.84 | $66.02 | 3.61M |
| 2026-08-04 | $66.92 | +1.46% | $66.38 | $67.29 | $65.11 | 3.02M |
| 2026-08-03 | $65.96 | -4.50% | $68.38 | $68.72 | $65.40 | 2.37M |
| 2026-07-31 | $69.07 | -2.33% | $70.51 | $70.79 | $68.96 | 2.09M |
| 2026-07-30 | $70.72 | +0.18% | $70.11 | $70.96 | $69.38 | 1.87M |
| 2026-07-29 | $70.59 | +1.63% | $70.25 | $70.64 | $69.60 | 2.21M |
| 2026-07-28 | $69.46 | +3.06% | $68.26 | $69.70 | $67.64 | 3.32M |
| 2026-07-27 | $67.40 | -1.03% | $66.95 | $67.87 | $65.76 | 2.29M |
| 2026-07-24 | $68.10 | -0.64% | $68.32 | $68.51 | $67.63 | 1.60M |
| 2026-07-23 | $68.54 | +0.06% | $69.02 | $69.88 | $68.19 | 1.74M |
| 2026-07-22 | $68.50 | +2.48% | $67.81 | $68.83 | $67.78 | 1.53M |
| 2026-07-21 | $66.84 | +0.27% | $66.75 | $67.50 | $65.87 | 2.03M |
| 2026-07-20 | $66.66 | -0.92% | $66.79 | $67.06 | $66.01 | 2.89M |
| 2026-07-17 | $67.28 | +0.27% | $66.97 | $68.08 | $66.96 | 1.61M |
| 2026-07-16 | $67.10 | -1.80% | $67.11 | $67.72 | $66.51 | 1.97M |
| 2026-07-15 | $68.33 | -0.45% | $68.50 | $69.21 | $67.18 | 1.63M |
| 2026-07-14 | $68.64 | +1.54% | $68.09 | $69.24 | $68.01 | 2.41M |
| 2026-07-13 | $67.60 | +3.32% | $66.20 | $67.80 | $66.20 | 2.00M |
| 2026-07-10 | $65.43 | +1.33% | $65.11 | $65.49 | $64.31 | 1.54M |
| 2026-07-09 | $64.57 | -3.28% | $66.40 | $66.68 | $64.51 | 2.40M |
| 2026-07-08 | $66.76 | +2.20% | $66.33 | $67.06 | $65.46 | 3.30M |
| 2026-07-07 | $65.32 | +1.21% | $64.24 | $65.71 | $64.24 | 3.27M |
| 2026-07-06 | $64.54 | -0.80% | $64.80 | $65.50 | $63.91 | 2.88M |
| 2026-07-02 | $65.06 | +2.34% | $63.05 | $65.22 | $63.05 | 2.86M |
| 2026-07-01 | $63.57 | +0.98% | $62.64 | $63.59 | $62.41 | 2.45M |
| 2026-06-30 | $62.95 | +2.89% | $62.29 | $63.53 | $62.29 | 6.13M |
| 2026-06-29 | $61.18 | +0.33% | $60.81 | $61.31 | $59.72 | 5.23M |
| 2026-06-26 | $60.98 | +0.03% | $60.57 | $61.86 | $60.57 | 2.50M |
| 2026-06-25 | $60.96 | +0.98% | $60.07 | $61.12 | $59.73 | 1.61M |
| 2026-06-24 | $60.37 | -1.90% | $60.66 | $61.53 | $60.26 | 4.50M |
| 2026-06-23 | $61.54 | -1.14% | $61.33 | $61.96 | $61.21 | 3.07M |
| 2026-06-22 | $62.25 | -0.97% | $62.55 | $62.81 | $61.95 | 2.44M |
| 2026-06-18 | $62.86 | -2.21% | $63.82 | $63.92 | $62.40 | 3.87M |
| 2026-06-17 | $64.28 | -1.83% | $65.71 | $65.84 | $64.28 | 2.27M |
| 2026-06-16 | $65.48 | -0.98% | $65.59 | $65.93 | $64.81 | 3.14M |
| 2026-06-15 | $66.13 | -2.20% | $66.50 | $66.79 | $65.75 | 3.56M |
| 2026-06-12 | $67.62 | +3.14% | $65.68 | $67.77 | $65.49 | 2.67M |
| 2026-06-11 | $65.56 | +0.82% | $65.50 | $66.63 | $65.29 | 4.92M |
| 2026-06-10 | $65.03 | -1.99% | $65.00 | $65.89 | $64.83 | 3.67M |
| 2026-06-09 | $66.35 | -1.38% | $67.72 | $67.95 | $65.46 | 2.90M |
| 2026-06-08 | $67.28 | +0.12% | $67.51 | $68.06 | $67.20 | 3.03M |
| 2026-06-05 | $67.20 | -2.61% | $69.00 | $69.00 | $66.84 | 2.36M |
| 2026-06-04 | $69.00 | +0.28% | $68.48 | $69.50 | $68.25 | 2.62M |