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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	78.57	79.67	79.67	79.8	78.4	1.67M
September 09, 2025	79.37	78.26	78.26	79.75	78.23	1.53M
September 08, 2025	78.17	79.19	79.19	79.45	78.17	1.68M
September 05, 2025	79.15	78.16	78.16	79.67	77.88	1.78M
September 04, 2025	78.06	78.79	78.79	78.88	77.08	828,800
September 03, 2025	79.07	78.39	78.39	79.19	78.31	1.05M
September 02, 2025	79.45	79.45	79.45	79.64	78.66	1.46M
August 29, 2025	80.76	79.15	79.15	81.05	79.11	2.21M
August 28, 2025	80.38	80.86	80.86	81	79.6	1.55M
August 27, 2025	80.86	80.24	80.24	81.38	80.22	910,648
August 26, 2025	80.65	81.06	81.06	81.22	80.11	1.17M
August 25, 2025	79.98	80.78	80.78	82.3	79.5	793,605
August 22, 2025	79.9	80.05	80.05	80.6	79.61	703,229
August 21, 2025	79.05	80.1	80.1	80.1	78.92	634,200
August 20, 2025	79.31	79.09	79.09	79.86	78.57	730,500
August 19, 2025	78.73	78.76	78.76	79.35	78.39	566,931
August 18, 2025	78.73	78.28	78.28	78.93	77.77	674,900
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

Nutrien Ltd. (NTR.TO) TSX