Nutrien Ltd. - NTR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	83.56	83.75	83.75	84.42	83.3	4.12M
December 03, 2025	82.96	83.78	83.78	83.85	82.96	753,465
December 02, 2025	84.33	82.87	82.87	84.33	82	2.63M
December 01, 2025	81.66	84.25	84.25	84.48	81.51	2.24M
November 28, 2025	80.59	81.3	81.3	81.67	80.2	1.59M
November 27, 2025	80.74	80.68	80.68	80.85	80.55	207,403
November 26, 2025	80.28	80.56	80.56	80.6	79.54	690,000
November 25, 2025	79.94	80.11	80.11	80.33	79.31	960,400
November 24, 2025	79.28	79.35	79.35	79.41	78.3	3.44M
November 21, 2025	77.96	79.11	79.11	79.25	77.93	747,200
November 20, 2025	78.75	77.62	77.62	79.25	76.91	866,125
November 19, 2025	80.02	78.68	78.68	80.02	78.15	908,031
November 18, 2025	79.62	80.14	80.14	80.47	79.35	721,300
November 17, 2025	82.95	80.09	80.09	83.05	80.06	963,420
November 14, 2025	82.45	83.31	83.31	83.72	82.42	1.43M
November 13, 2025	84.31	82.61	82.61	85.15	82.12	2.94M
November 12, 2025	82.97	84.23	84.23	84.7	82.81	1.37M
November 11, 2025	82.96	83.16	83.16	83.66	82.52	1.45M
November 10, 2025	79.94	82.63	82.63	83	79.83	1.63M
November 07, 2025	78.63	79.83	79.83	80.24	77.82	874,000
November 06, 2025	76.7	78.52	78.52	79.42	76.7	2.12M
November 05, 2025	76.08	76.25	76.25	77.38	75.81	1.1M
November 04, 2025	76.05	75.58	75.58	76.22	74.77	3.18M
November 03, 2025	76.58	76.68	76.68	77.43	75.96	2.18M
October 31, 2025	76.02	76.39	76.39	77.26	76	1.46M
October 30, 2025	78.15	76.01	76.01	78.37	75.97	1.09M
October 29, 2025	79.57	78.71	78.71	79.65	78.14	775,736
October 28, 2025	80.4	79.45	79.45	80.65	79.25	989,313
October 27, 2025	81.49	80.51	80.51	82.21	80.4	1.95M
October 24, 2025	81.25	81.42	81.42	81.75	80.98	1.04M
October 23, 2025	79.64	80.87	80.87	81.24	79.64	2.18M
October 22, 2025	78.5	79.43	79.43	79.73	77.83	1.64M
October 21, 2025	80.77	78.56	78.56	81.07	78.5	2.38M
October 20, 2025	80.25	80.81	80.81	81.61	80.25	1.51M
October 17, 2025	79.05	80.47	80.47	80.83	78.99	1.16M
October 16, 2025	81.42	79.27	79.27	81.8	78.72	812,527
October 15, 2025	81.8	81.66	81.66	82.59	81.27	1.36M
October 14, 2025	82.79	81.44	81.44	84.17	81.3	2.97M
October 10, 2025	84.88	83.84	83.84	85.03	82.77	1.41M
October 09, 2025	85.19	85.76	85.76	86.16	84.79	1.84M
October 08, 2025	84.62	84.33	84.33	84.83	83.56	1.38M
October 07, 2025	84.48	84.62	84.62	85.63	84.47	1.24M
October 06, 2025	83.23	84.17	84.17	84.35	82.46	1.65M
October 03, 2025	83.35	82.79	82.79	84.2	82.62	2.22M
October 02, 2025	79.25	83.39	83.39	83.42	79.06	3.83M
October 01, 2025	81.66	78.95	78.95	82.15	78.94	1.99M
September 30, 2025	80.37	81.73	81.73	81.74	79.9	1.34M
September 29, 2025	81.43	80.39	80.39	82.04	80.1	1.24M
September 26, 2025	81.1	81.97	81.97	82.43	80.25	2.31M
September 25, 2025	82.09	81.1	81.1	84.38	79.18	3.01M
September 24, 2025	78.52	82.09	82.09	83.01	78.36	3.67M
September 23, 2025	79	78.05	78.05	79.14	77.99	1.34M
September 22, 2025	77.89	78.8	78.8	78.92	77.37	2.57M
September 19, 2025	80	78.14	78.14	80	77.15	5.54M
September 18, 2025	77.6	77.59	77.59	77.9	76.86	1.16M
September 17, 2025	77.88	77.8	77.8	78.6	77.6	1.24M
September 16, 2025	78.7	78.03	78.03	78.7	77.6	1.11M
September 15, 2025	78.95	78.65	78.65	79.02	78.36	2.37M
September 12, 2025	79.05	78.88	78.88	79.48	78.68	1.01M
September 11, 2025	79.54	79.05	79.05	79.83	78.68	1.78M

Nutrien Ltd. (NTR.TO) TSX