NTR - Nutrien Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201950.7851.1750.5651.0851.08881,190
Jul 17, 201951.0051.2150.5451.0551.05956,100
Jul 16, 201950.2551.6050.1250.9650.961,435,600
Jul 15, 201950.0250.2749.6950.2350.233,280,400
Jul 12, 201950.0150.3449.6549.9449.947,868,700
Jul 11, 201950.5950.7749.7650.0550.052,468,100
Jul 10, 201951.6752.1350.5350.6650.661,797,700
Jul 09, 201952.1052.1051.1551.4551.451,350,400
Jul 08, 201953.3453.3452.4252.4552.45715,400
Jul 05, 201953.0053.5652.6453.5153.511,309,100
Jul 03, 201953.8654.0052.8252.9052.901,170,000
Jul 02, 201953.7453.8153.2153.7553.751,833,100
Jul 01, 201954.0354.2353.2753.8153.81914,500
Jun 28, 201953.9054.3553.1453.4653.461,196,800
Jun 27, 201953.7254.0853.4453.6953.69894,000
Jun 27, 20190.43 Dividend
Jun 26, 201954.3354.7853.7853.9953.562,091,900
Jun 25, 201954.8855.3454.0254.1153.681,633,600
Jun 24, 201954.9155.3354.6854.8854.44905,600
Jun 21, 201954.8155.1054.5354.7654.321,148,300
Jun 20, 201954.9254.9554.5054.8054.363,609,000
Jun 19, 201954.0954.5253.8254.2253.791,489,600
Jun 18, 201953.6154.3653.1754.1853.751,390,300
Jun 17, 201953.4353.7953.1853.4353.001,722,000
Jun 14, 201952.6753.7252.1053.2752.852,075,500
Jun 13, 201953.3553.8252.8553.0552.631,679,000
Jun 12, 201952.2853.4752.2852.9752.551,706,700
Jun 11, 201952.2153.1552.2152.4652.041,652,000
Jun 10, 201951.8052.2751.3751.8851.472,045,800
Jun 07, 201952.0852.0951.5951.6551.241,894,900
Jun 06, 201951.5252.0551.4051.8051.391,899,300
Jun 05, 201951.4751.7151.0851.3750.962,027,500
Jun 04, 201950.4551.2950.1351.2950.882,195,700
Jun 03, 201948.9850.1248.8949.7649.362,145,600
May 31, 201948.3649.3848.1248.7448.352,574,600
May 30, 201948.7049.2648.5848.9748.582,051,200
May 29, 201947.4948.8647.4448.5648.172,979,800
May 28, 201948.3048.3547.4047.8647.482,198,700
May 24, 201947.8848.1847.4248.1747.792,235,500
May 23, 201947.5747.8446.8747.3446.961,813,900
May 22, 201948.9149.1748.3848.3948.001,128,300
May 21, 201948.7149.0148.2048.9148.521,587,300
May 20, 201949.0049.2048.4048.4748.083,113,300
May 17, 201949.7549.8549.3349.4049.011,494,600
May 16, 201950.6650.7949.9850.0349.632,059,900
May 15, 201949.7050.7649.6050.4150.01967,000
May 14, 201950.4450.5549.5749.8349.431,979,300
May 13, 201951.3351.3349.9150.0949.692,583,600
May 10, 201950.3052.9349.7252.1351.713,043,400
May 09, 201951.1151.1450.2750.6050.202,907,900
May 08, 201951.3351.8151.0751.6151.202,176,000
May 07, 201952.6753.1351.1051.3450.933,283,900
May 06, 201952.8853.8052.6853.3052.881,567,100
May 03, 201952.9354.1852.9353.9953.561,684,400
May 02, 201953.4854.4252.4352.7452.321,893,100
May 01, 201954.3254.4853.4553.6453.211,420,200
Apr 30, 201953.7154.3453.3754.1853.751,077,500
Apr 29, 201953.7853.9253.4253.7353.301,311,900
Apr 26, 201953.3253.8552.9753.7953.361,145,800
Apr 25, 201952.8453.4652.8453.1152.691,066,900
Apr 24, 201953.8453.8452.7852.9952.571,405,300
Apr 23, 201953.5154.1253.1954.0453.611,252,300
Apr 22, 201953.8854.2453.5453.8153.381,153,900
Apr 18, 201953.5654.0853.4654.0253.591,215,700
Apr 17, 201953.5953.9753.2853.8453.411,687,200
Apr 16, 201953.0053.5652.9953.3052.881,183,300
Apr 15, 201952.1953.2452.1053.0352.611,289,300
Apr 12, 201952.6552.6551.5852.1351.711,992,400
Apr 11, 201952.8352.8852.0452.2251.801,940,300
Apr 10, 201953.4853.6753.0053.0252.601,395,000
Apr 09, 201954.0454.0452.9553.2852.861,585,500
Apr 08, 201954.1754.3853.6954.0753.641,170,000
Apr 05, 201954.3554.7853.9254.0753.641,344,500
Apr 04, 201953.9154.5753.8454.4454.01965,200
Apr 03, 201953.6054.5353.5953.9553.521,061,100
Apr 02, 201953.5453.6453.1053.3752.941,336,900
Apr 01, 201953.1953.5252.6953.3952.961,333,300
Mar 29, 201952.4452.9652.1552.7652.341,548,900
Mar 28, 201951.7052.5551.5252.0951.681,406,900
Mar 28, 20190.43 Dividend
Mar 27, 201950.9151.9550.8951.7550.911,542,400
Mar 26, 201951.0251.3450.7451.1150.282,018,200
Mar 25, 201950.3551.1350.1150.5649.742,063,300
Mar 22, 201952.6552.6750.4350.4749.653,003,900
Mar 21, 201952.9753.4952.8053.1752.312,233,900
Mar 20, 201953.5954.0852.8853.5052.631,887,600
Mar 19, 201954.0054.2053.5253.7652.892,175,700
Mar 18, 201953.4853.7953.2953.7152.841,998,100
Mar 15, 201953.9954.4953.2653.5052.633,231,300
Mar 14, 201953.8754.1553.4553.6652.792,890,500
Mar 13, 201954.0754.5453.0253.9153.041,659,400
Mar 12, 201953.5354.0553.4253.7052.831,550,200
Mar 11, 201952.9853.5152.8453.4152.541,278,600
Mar 08, 201952.1853.0052.1452.8451.981,686,600
Mar 07, 201953.8354.0452.3852.5651.712,951,800
Mar 06, 201954.1854.4953.8854.0753.191,404,700
Mar 05, 201954.8255.2154.2754.3353.451,628,200
Mar 04, 201954.8055.2154.2455.1254.231,711,700
Mar 01, 201954.5054.8754.1554.6853.791,722,700
Feb 28, 201955.0755.3354.2254.4453.561,380,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...