Nutrien Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	74.450	75.000	73.180	73.490	65.462	715,900
2023-12-01	72.550	75.150	72.430	75.100	66.896	1,193,500
2023-11-30	74.570	75.220	72.030	72.580	64.652	1,870,100
2023-11-29	75.330	75.760	74.850	75.470	67.226	1,080,700
2023-11-28	74.630	75.830	74.080	75.240	67.021	764,700
2023-11-27	75.490	75.620	74.400	75.090	66.887	685,600
2023-11-24	75.500	77.040	75.490	76.280	67.947	245,800
2023-11-23	75.890	76.690	75.890	76.150	67.832	114,200
2023-11-22	77.110	77.110	75.460	75.980	67.680	629,200
2023-11-21	77.660	77.810	76.590	77.100	68.678	1,005,000
2023-11-20	77.410	78.225	76.220	77.930	69.417	541,800
2023-11-17	79.320	79.470	77.100	77.570	69.096	789,700
2023-11-16	79.010	79.930	78.150	78.740	70.139	972,100
2023-11-15	77.490	79.970	77.490	79.700	70.994	871,900
2023-11-14	76.990	78.140	76.860	77.080	68.660	769,400
2023-11-13	73.570	75.220	73.420	74.940	66.754	647,300
2023-11-10	74.910	75.000	72.820	73.850	65.783	902,900
2023-11-09	74.010	75.240	73.885	74.970	66.780	648,700
2023-11-08	73.610	74.520	72.510	73.400	65.382	784,600
2023-11-07	73.270	73.700	72.350	73.050	65.070	754,400
2023-11-06	75.600	75.710	73.020	73.710	65.658	2,741,200
2023-11-03	76.670	78.380	76.100	76.870	68.473	780,600
2023-11-02	73.600	76.910	73.500	76.090	67.778	822,800
2023-11-01	74.770	75.570	73.830	75.060	66.861	1,297,400
2023-10-31	77.140	77.300	74.250	74.480	66.344	1,673,600
2023-10-30	77.590	78.930	76.870	77.470	69.007	560,100
2023-10-27	77.670	78.090	76.310	76.960	68.553	1,269,600
2023-10-26	77.380	78.100	76.740	77.670	69.186	871,100
2023-10-25	77.490	78.200	76.750	77.330	68.883	514,100
2023-10-24	77.890	79.270	77.250	77.850	69.346	1,187,500
2023-10-23	79.500	80.180	77.560	77.750	69.257	1,363,800
2023-10-20	82.890	82.890	81.080	81.480	72.579	988,500
2023-10-19	83.920	84.740	83.410	83.480	74.361	839,600
2023-10-18	84.430	84.710	83.350	84.090	74.904	694,600
2023-10-17	83.250	85.480	83.220	85.000	75.715	1,324,200
2023-10-16	82.810	84.045	82.250	83.530	74.405	870,500
2023-10-13	82.820	83.680	81.920	82.520	73.506	426,300
2023-10-12	82.920	83.180	81.400	81.970	73.016	446,400
2023-10-11	84.400	84.680	82.470	82.580	73.559	2,000,800
2023-10-10	82.530	84.330	82.440	84.130	74.940	1,215,500
2023-10-06	80.280	80.690	78.600	80.250	71.484	496,900
2023-10-05	79.590	81.230	79.530	80.480	71.689	523,400
2023-10-04	78.820	79.980	78.630	79.910	71.181	2,355,600
2023-10-03	81.120	81.510	78.360	78.400	69.836	1,337,400
2023-10-02	83.940	84.110	81.360	81.860	72.918	703,800
2023-09-29	85.500	85.550	83.700	83.880	74.717	923,000
2023-09-28	83.910	85.660	82.860	84.910	75.635	545,600
2023-09-27	84.740	85.340	83.880	84.400	74.543	1,115,300
2023-09-26	83.390	84.670	83.160	84.230	74.393	749,700
2023-09-25	83.100	84.240	83.020	83.930	74.128	880,500
2023-09-22	84.040	84.800	83.210	83.590	73.828	579,900
2023-09-21	84.260	84.910	83.220	83.910	74.111	1,233,500
2023-09-20	84.680	86.140	84.300	84.800	74.897	836,200
2023-09-19	84.480	84.800	83.830	84.530	74.658	996,500
2023-09-18	86.550	86.990	84.240	84.520	74.649	838,200
2023-09-15	87.070	87.940	86.140	86.600	76.487	3,364,700
2023-09-14	86.130	87.470	86.130	87.030	76.866	1,009,400
2023-09-13	85.530	85.600	84.030	85.330	75.365	1,247,000
2023-09-12	85.480	86.180	84.790	85.380	75.409	1,057,000
2023-09-11	85.810	86.460	85.200	85.290	75.330	783,000

← NewerPage 13 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.7790 CAD
2026-06-30	0.7810 CAD
2026-03-31	0.7660 CAD
2025-12-31	0.7460 CAD
2025-09-29	0.7600 CAD
2025-06-30	0.7460 CAD
2025-03-31	0.7800 CAD
2024-12-31	0.7750 CAD
2024-09-27	0.7270 CAD
2024-06-28	0.7400 CAD
2024-03-27	0.7330 CAD
2023-12-28	0.7000 CAD
2023-09-28	0.7150 CAD
2023-06-29	0.7020 CAD
2023-03-30	0.7190 CAD
2022-12-29	0.6530 CAD
2022-09-29	0.4800 CAD
2022-09-28	0.6590 CAD
2022-06-29	0.6180 CAD
2022-03-30	0.6000 CAD
2021-12-30	0.5880 CAD
2021-09-29	0.4600 CAD
2021-09-28	0.5810 CAD
2021-06-29	0.5680 CAD
2021-03-30	0.5790 CAD
2020-12-30	0.5770 CAD
2020-09-29	0.6020 CAD
2020-06-29	0.6160 CAD
2020-03-30	0.6290 CAD
2019-12-30	0.5890 CAD
2019-09-27	0.5970 CAD
2019-06-27	0.5640 CAD
2019-03-28	0.5770 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.