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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	78.84	78.94	78.94	79.21	78.23	604,452
August 14, 2025	77.78	78.63	78.63	78.68	77.66	819,900
August 13, 2025	77.51	78.3	78.3	78.75	77.51	814,614
August 12, 2025	77.42	77.25	77.25	77.91	76.17	824,135
August 11, 2025	77.92	77.6	77.6	78.8	76.71	996,600
August 08, 2025	77.28	76.63	76.63	77.28	75.22	1.33M
August 07, 2025	79.78	76.56	76.56	79.78	75.83	1.98M
August 06, 2025	80.79	79.73	79.73	81.78	79.7	1.24M
August 05, 2025	81.5	81.42	81.42	82.15	80.52	1.01M
August 01, 2025	81.45	80.77	80.77	81.64	80.1	847,900
July 31, 2025	81.73	82.21	82.21	82.24	81.35	773,200
July 30, 2025	82.8	82.17	82.17	82.81	81.68	1.25M
July 29, 2025	81.82	83.25	83.25	83.3	81.69	663,900
July 28, 2025	81.9	81.86	81.86	82.06	81.12	684,313
July 25, 2025	82.46	82.36	82.36	82.56	81.78	1.15M
July 24, 2025	82.2	82.29	82.29	82.91	82	881,630
July 23, 2025	82	82.48	82.48	84.43	81.73	2.6M
July 22, 2025	81.26	81.71	81.71	81.95	81.21	1.51M
July 21, 2025	82.34	81.06	81.06	82.34	80.81	954,400
July 18, 2025	80.99	82.34	82.34	83.58	80.48	1.15M
July 17, 2025	80	80.17	80.17	80.55	79.5	1.11M
July 16, 2025	81.77	80.03	80.03	82.05	79.99	1.64M
July 15, 2025	83.56	82.22	82.22	83.78	81.77	1.24M
July 14, 2025	83.53	83.49	83.49	84.34	83.14	2.64M
July 11, 2025	82.65	83.44	83.44	83.53	80.7	2.64M
July 10, 2025	85	83.13	83.13	85.12	83.03	2.21M
July 09, 2025	84.26	85.04	85.04	85.96	83.86	985,700
July 08, 2025	82.99	83.99	83.99	84.84	82.89	1.15M
July 07, 2025	82.15	83.02	83.02	83.07	81.7	1.2M
July 04, 2025	81.57	82.51	82.51	82.61	81.57	530,023
July 03, 2025	81.26	82.07	82.07	82.13	80.84	991,800
July 02, 2025	80.55	81.5	81.5	81.56	80	988,447
June 30, 2025	79.09	79.35	79.35	80.18	78.47	1.37M
June 27, 2025	79.03	79.66	78.92	79.7	78.2	1.28M
June 26, 2025	80.19	79.2	78.46	80.61	79.09	1.43M
June 25, 2025	81.54	80.5	79.75	81.83	80.46	1.7M
June 24, 2025	82.49	81.57	80.81	82.59	81.48	1.69M
June 23, 2025	83.92	82.87	82.1	84.3	82.82	2.28M
June 20, 2025	85.07	83.81	83.03	85.2	83.28	2.93M
June 19, 2025	85.08	84.39	83.6	85.49	84.18	574,923
June 18, 2025	84.67	85.4	84.6	85.49	84.49	2.01M
June 17, 2025	84.93	84.55	83.76	85.48	84.18	1.55M
June 16, 2025	85.19	85.29	84.49	88.03	84.62	2.14M
June 13, 2025	82.84	85.42	85.42	85.47	82.84	3.15M
June 12, 2025	81.78	82.29	82.29	82.31	81.11	1.38M
June 11, 2025	82.08	82.29	82.29	82.45	80.6	1.8M
June 10, 2025	82.89	81.86	81.86	83.28	81.81	1.39M
June 09, 2025	82.04	82.79	82.79	83.29	82.04	1.28M
June 06, 2025	82.35	81.84	81.84	82.46	81.08	651,833
June 05, 2025	82.68	82.39	82.39	82.94	82.17	825,308
June 04, 2025	82.24	82.52	82.52	83.37	82.02	1.05M
June 03, 2025	82.39	82.01	82.01	82.44	81.72	1.12M
June 02, 2025	81.31	82.48	82.48	82.77	81.08	1.75M
May 30, 2025	80.94	81.08	81.08	81.21	80.32	2.61M
May 29, 2025	82.72	81.17	81.17	82.76	81.12	859,433
May 28, 2025	82.55	82.4	82.4	83.06	82.19	700,930
May 27, 2025	81.38	82.61	82.61	83.28	81.2	1.67M
May 26, 2025	81.92	81.45	81.45	82.66	81.25	369,211
May 23, 2025	81.17	81.88	81.88	81.95	80.69	774,900
May 22, 2025	82.73	81.66	81.66	82.8	81.48	1.11M

Nutrien Ltd. (NTR.TO) TSX