NTR - Nutrien Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201949.0049.1948.6048.7648.76368,312
May 17, 201949.7549.8549.3349.4049.401,494,600
May 16, 201950.6650.7949.9850.0350.032,059,900
May 15, 201949.7050.7649.6050.4150.41967,000
May 14, 201950.4450.5549.5749.8349.831,979,300
May 13, 201951.3351.3349.9150.0950.092,583,600
May 10, 201950.3052.9349.7252.1352.133,043,400
May 09, 201951.1151.1450.2750.6050.602,907,900
May 08, 201951.3351.8151.0751.6151.612,176,000
May 07, 201952.6753.1351.1051.3451.343,283,900
May 06, 201952.8853.8052.6853.3053.301,567,100
May 03, 201952.9354.1852.9353.9953.991,684,400
May 02, 201953.4854.4252.4352.7452.741,893,100
May 01, 201954.3254.4853.4553.6453.641,420,200
Apr 30, 201953.7154.3453.3754.1854.181,077,500
Apr 29, 201953.7853.9253.4253.7353.731,311,900
Apr 26, 201953.3253.8552.9753.7953.791,145,800
Apr 25, 201952.8453.4652.8453.1153.111,066,900
Apr 24, 201953.8453.8452.7852.9952.991,405,300
Apr 23, 201953.5154.1253.1954.0454.041,252,300
Apr 22, 201953.8854.2453.5453.8153.811,153,900
Apr 18, 201953.5654.0853.4654.0254.021,215,700
Apr 17, 201953.5953.9753.2853.8453.841,687,200
Apr 16, 201953.0053.5652.9953.3053.301,183,300
Apr 15, 201952.1953.2452.1053.0353.031,289,300
Apr 12, 201952.6552.6551.5852.1352.131,992,400
Apr 11, 201952.8352.8852.0452.2252.221,940,300
Apr 10, 201953.4853.6753.0053.0253.021,395,000
Apr 09, 201954.0454.0452.9553.2853.281,585,500
Apr 08, 201954.1754.3853.6954.0754.071,170,000
Apr 05, 201954.3554.7853.9254.0754.071,344,500
Apr 04, 201953.9154.5753.8454.4454.44965,200
Apr 03, 201953.6054.5353.5953.9553.951,061,100
Apr 02, 201953.5453.6453.1053.3753.371,336,900
Apr 01, 201953.1953.5252.6953.3953.391,333,300
Mar 29, 201952.4452.9652.1552.7652.761,548,900
Mar 28, 201951.7052.5551.5252.0952.091,417,800
Mar 28, 20190.43 Dividend
Mar 27, 201950.9151.9550.8951.7551.321,542,400
Mar 26, 201951.0251.3450.7451.1150.692,018,200
Mar 25, 201950.3551.1350.1150.5650.142,063,300
Mar 22, 201952.6552.6750.4350.4750.053,003,900
Mar 21, 201952.9753.4952.8053.1752.732,233,900
Mar 20, 201953.5954.0852.8853.5053.061,887,600
Mar 19, 201954.0054.2053.5253.7653.312,175,700
Mar 18, 201953.4853.7953.2953.7153.261,998,100
Mar 15, 201953.9954.4953.2653.5053.063,231,300
Mar 14, 201953.8754.1553.4553.6653.212,890,500
Mar 13, 201954.0754.5453.0253.9153.461,659,400
Mar 12, 201953.5354.0553.4253.7053.251,550,200
Mar 11, 201952.9853.5152.8453.4152.971,278,600
Mar 08, 201952.1853.0052.1452.8452.401,686,600
Mar 07, 201953.8354.0452.3852.5652.122,951,800
Mar 06, 201954.1854.4953.8854.0753.621,404,700
Mar 05, 201954.8255.2154.2754.3353.881,628,200
Mar 04, 201954.8055.2154.2455.1254.661,711,700
Mar 01, 201954.5054.8754.1554.6854.231,722,700
Feb 28, 201955.0755.3354.2254.4453.991,380,400
Feb 27, 201955.0356.0054.9455.5755.111,404,000
Feb 26, 201954.8555.6354.7355.0254.561,416,400
Feb 25, 201954.4855.0554.4754.8654.401,408,300
Feb 22, 201954.4354.9453.9654.1953.741,632,900
Feb 21, 201954.7954.8253.8154.1753.721,239,700
Feb 20, 201953.4154.8653.3354.4654.011,492,800
Feb 19, 201953.1353.3952.5153.3552.911,590,700
Feb 15, 201954.0354.0753.2853.4453.001,206,300
Feb 14, 201953.7454.3753.5653.8353.381,041,300
Feb 13, 201953.9354.2853.6554.0953.641,512,000
Feb 12, 201952.6654.2052.6653.9253.471,982,900
Feb 11, 201952.7552.7951.8852.1051.671,251,200
Feb 08, 201952.0652.6751.3752.6652.222,450,400
Feb 07, 201951.4952.6250.2152.3151.882,990,900
Feb 06, 201951.5052.5151.5051.8151.381,866,800
Feb 05, 201952.0252.2851.4251.9651.531,726,400
Feb 04, 201952.1752.3951.8852.0751.641,035,000
Feb 01, 201952.0052.5051.6952.2151.781,163,900
Jan 31, 201951.7552.4751.4551.8251.392,238,200
Jan 30, 201951.7152.5251.5452.0551.621,281,100
Jan 29, 201951.7451.9051.2651.6151.181,162,600
Jan 28, 201951.1051.8950.4751.5051.071,492,200
Jan 25, 201951.4651.9051.0951.6651.231,562,300
Jan 24, 201950.4951.4450.4950.9650.541,551,600
Jan 23, 201950.8251.1650.2450.6150.19956,400
Jan 22, 201951.3051.4550.3750.8150.391,795,000
Jan 18, 201951.0951.7250.6551.2950.861,298,000
Jan 17, 201949.4651.1249.3151.0050.581,327,900
Jan 16, 201949.5249.9848.8849.5749.161,456,900
Jan 15, 201949.8750.1649.2049.6749.26898,100
Jan 14, 201949.4350.1349.2049.6849.27763,400
Jan 11, 201949.8050.1449.2849.8749.46826,500
Jan 10, 201949.0750.0848.5650.0549.631,808,100
Jan 09, 201949.6949.6948.7849.4149.001,839,700
Jan 08, 201948.7149.4848.5249.2148.801,921,800
Jan 07, 201947.3148.1146.8447.7447.34954,700
Jan 04, 201945.9547.1845.8847.1346.741,538,500
Jan 03, 201946.0046.1044.8845.0544.681,158,800
Jan 02, 201946.2146.9945.8546.2645.881,289,100
Dec 31, 201846.5247.1946.3847.0046.611,398,600
Dec 28, 201847.1747.2545.9646.2045.821,657,000
Dec 28, 20180.43 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...