Nutrien Ltd. - NTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	60.13	60.05	60.05	60.5	59.73	1.51M
December 03, 2025	59.48	60.07	60.07	60.1	59.41	1.8M
December 02, 2025	60.15	59.29	59.29	60.21	58.65	2.52M
December 01, 2025	58.43	60.17	60.17	60.35	58.33	8.93M
November 28, 2025	57.41	58.17	58.17	58.21	57.34	858,979
November 26, 2025	56.89	57.4	57.4	57.41	56.48	1.79M
November 25, 2025	56.36	56.83	56.84	56.94	55.98	2.48M
November 24, 2025	56.36	56.23	56.23	56.36	55.48	3.06M
November 21, 2025	55.3	56.19	56.19	56.26	55.21	2.21M
November 20, 2025	56.15	55.06	55.06	56.33	54.52	3.01M
November 19, 2025	57	55.94	55.94	57.04	55.62	1.94M
November 18, 2025	57.09	57.32	57.32	57.56	56.63	1.71M
November 17, 2025	59.64	56.99	56.99	59.64	56.96	2.39M
November 14, 2025	58.62	59.37	59.37	59.68	58.62	1.94M
November 13, 2025	60.21	58.87	58.87	60.86	58.53	2.14M
November 12, 2025	59.11	60.13	60.13	60.49	59.05	1.57M
November 11, 2025	59.14	59.33	59.33	59.72	58.7	1.78M
November 10, 2025	57.06	58.94	58.94	59.22	56.88	3.14M
November 07, 2025	55.91	56.88	56.88	57.15	55.3	1.88M
November 06, 2025	54.6	55.59	55.59	56.26	54.29	3.83M
November 05, 2025	54.06	54.05	54.05	54.56	53.65	2.27M
November 04, 2025	54	53.64	53.64	54.08	53.03	2.2M
November 03, 2025	54.45	54.53	54.53	55.06	53.97	1.95M
October 31, 2025	54.28	54.45	54.45	55.15	54.12	2.17M
October 30, 2025	56	54.32	54.32	56.25	54.3	1.99M
October 29, 2025	57.05	56.44	56.44	57.18	56.01	1.03M
October 28, 2025	57.36	57.01	57.01	57.65	56.85	947,245
October 27, 2025	58.28	57.51	57.51	58.75	57.46	1.55M
October 24, 2025	58.09	58.16	58.16	58.3	57.77	1.13M
October 23, 2025	57.16	57.83	57.83	58.06	57.12	1.43M
October 22, 2025	56	56.83	56.83	56.99	55.65	2.69M
October 21, 2025	57.63	56.01	56.01	57.73	55.98	2.94M
October 20, 2025	57.36	57.57	57.57	58.14	57.21	1.87M
October 17, 2025	56.62	57.42	57.42	57.64	56	2.09M
October 16, 2025	58.1	56.42	56.42	58.15	55.99	3.07M
October 15, 2025	58.31	58.13	58.13	58.83	57.84	2.17M
October 14, 2025	58.96	58.02	58.02	59.91	57.89	2.86M
October 13, 2025	59.95	60.04	60.04	60.79	59.93	1.74M
October 10, 2025	60.39	59.84	59.84	60.7	59.11	3.99M
October 09, 2025	60.81	61.11	61.11	61.72	60.5	3.27M
October 08, 2025	60.75	60.44	60.44	60.9	59.91	1.91M
October 07, 2025	60.5	60.64	60.64	61.38	60.5	1.66M
October 06, 2025	59.25	60.37	60.37	60.47	59.06	3.06M
October 03, 2025	59.74	59.35	59.35	60.3	59.23	2.09M
October 02, 2025	56.76	59.75	59.75	59.77	56.67	3.02M
October 01, 2025	58.64	56.63	56.63	58.92	56.61	3.93M
September 30, 2025	57.7	58.71	58.71	58.84	57.44	2.18M
September 29, 2025	58.54	57.75	57.75	58.88	57.54	1.88M
September 26, 2025	58.22	58.82	58.82	59.15	57.59	3.92M
September 25, 2025	59.04	58.15	58.15	60.59	56.84	8.08M
September 24, 2025	56.35	59.03	59.03	59.73	56.35	6.14M
September 23, 2025	57.25	56.37	56.37	57.29	56.32	3.64M
September 22, 2025	56.51	57	57	57.1	56.04	2.23M
September 19, 2025	56.29	56.61	56.61	56.79	55.88	2.31M
September 18, 2025	56.25	56.23	56.23	56.5	55.67	2.04M
September 17, 2025	56.69	56.48	56.48	57.13	56.34	2.81M
September 16, 2025	57.14	56.71	56.71	57.2	56.47	3.13M
September 15, 2025	57.24	57.1	57.1	57.29	56.65	4.56M
September 12, 2025	56.99	56.95	56.95	57.42	56.8	2.45M
September 11, 2025	57.32	57.12	57.12	57.66	56.82	2.92M

Nutrien Ltd. (NTR) NYSE