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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	98.69	97.43	97.43	99.94	95.51	894,355
February 19, 2026	95.8	98.29	98.29	98.77	95.12	1.2M
February 18, 2026	96	96.33	96.33	97.08	95.5	746,910
February 17, 2026	96.16	95.36	95.36	96.24	94.51	1.33M
February 13, 2026	95.78	96.47	96.47	96.68	95	636,200
February 12, 2026	99.74	95.8	95.8	99.79	95.5	1.33M
February 11, 2026	97.34	99.15	99.15	99.17	96.6	1.2M
February 10, 2026	95.41	96.36	96.36	96.69	94.59	1.51M
February 09, 2026	93.84	95.04	95.04	95.33	93.79	1.36M
February 06, 2026	93.15	93.69	93.69	93.94	92.64	2.11M
February 05, 2026	96.48	93.15	93.15	96.79	92.67	2.22M
February 04, 2026	96.51	97.62	97.62	97.68	95.04	2.67M
February 03, 2026	94.3	95.98	95.98	96.27	94.01	1.64M
February 02, 2026	93.35	93.86	93.86	95.43	93.28	1.8M
January 30, 2026	95	93.75	93.75	95.15	92.76	2.62M
January 29, 2026	97.7	95.92	95.92	98.67	95.55	3.18M
January 28, 2026	96.27	97.03	97.03	98.03	96.12	2.44M
January 27, 2026	96.75	95.51	95.51	98.23	95.49	1.25M
January 26, 2026	98	96.26	96.26	98.37	95.71	2.24M
January 23, 2026	94.82	97.11	97.11	97.12	94.68	1.86M
January 22, 2026	94.86	93.92	93.92	96.13	93.85	1.79M
January 21, 2026	93.69	95.02	95.02	95.71	92.95	2.13M
January 20, 2026	92.29	92.99	92.99	93.66	92.04	2.07M
January 19, 2026	92.5	92.29	92.29	92.52	91.73	349,100
January 16, 2026	92.77	92.38	92.38	92.99	91.5	1.97M
January 15, 2026	91.91	94.27	94.27	94.37	91.61	1.84M
January 14, 2026	88.45	91.91	91.91	91.93	88.19	3.07M
January 13, 2026	83.07	85.11	85.11	85.4	82.34	1.65M
January 12, 2026	83.25	82.37	82.37	84.51	81.95	2.25M
January 09, 2026	83.75	83.28	83.28	84.85	83.04	1.81M
January 08, 2026	81.5	82.93	82.93	84.14	81.5	1.81M
January 07, 2026	83.86	81.75	81.75	84.28	81.29	2.78M
January 06, 2026	85.02	83.75	83.75	85.45	83.53	3.31M
January 05, 2026	86.96	85.49	85.49	86.98	84.75	2.81M
January 02, 2026	85.1	86.79	86.79	86.84	84.76	1.18M
December 31, 2025	84.93	84.72	84.72	85.05	84.3	907,745
December 30, 2025	86.07	85.6	84.85	86.71	85.58	2.06M
December 29, 2025	86.44	85.9	85.15	86.59	85.76	3.76M
December 23, 2025	85.95	87.13	87.13	87.46	85.94	2.29M
December 22, 2025	86	86.2	86.2	86.41	85.61	3.32M
December 19, 2025	85.47	85.83	85.83	86.54	85.23	4.28M
December 18, 2025	88	84.94	84.94	88	84.64	2.84M
December 17, 2025	85.01	87.24	87.24	87.33	85	2.42M
December 16, 2025	84.95	85	85	86	84.68	1.57M
December 15, 2025	85.87	85.16	85.16	85.88	81.7	2.43M
December 12, 2025	84.57	86.46	86.46	86.57	84.48	1.58M
December 11, 2025	81.27	83.98	83.98	85.49	81.2	1.87M
December 10, 2025	81	81.38	81.38	81.65	80.39	2.24M
December 09, 2025	81.96	81.22	81.22	81.98	80.72	1.79M
December 08, 2025	83.13	81.93	81.93	83.31	81.55	2.39M
December 05, 2025	83.84	83.4	83.4	85.15	83.02	757,100
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

Nutrien Ltd. (NTR.TO) TSX