Nutrien Ltd. NTR
TSX · Kanada · Proses Endüstrileri
CAD 99,07-0,87 (-%0,87)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 99,02 | -%0,92 | CAD 99,68 | CAD 99,70 | CAD 96,81 | 498,55K |
| 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 |