Nutrien Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	79.880	79.970	77.400	78.040	68.310	1,812,500
2023-06-13	80.500	80.850	79.950	80.420	70.393	1,291,800
2023-06-12	78.100	79.740	77.900	79.640	69.711	1,362,700
2023-06-09	78.660	79.100	77.810	78.450	68.669	1,107,400
2023-06-08	79.460	80.200	77.500	78.700	68.888	1,119,400
2023-06-07	77.100	79.830	76.990	79.330	69.439	1,791,400
2023-06-06	71.680	76.800	71.050	76.700	67.137	1,745,000
2023-06-05	73.990	74.900	73.220	74.420	65.141	2,355,400
2023-06-02	73.100	74.370	72.500	73.600	64.424	2,739,800
2023-06-01	71.920	72.550	70.685	71.890	62.927	2,040,000
2023-05-31	73.530	73.560	71.170	71.520	62.603	3,436,700
2023-05-30	76.500	76.660	73.220	74.000	64.774	1,535,700
2023-05-29	76.080	77.390	76.050	77.070	67.461	378,900
2023-05-26	77.350	77.530	75.970	76.110	66.621	886,200
2023-05-25	78.000	78.300	76.510	76.850	67.269	934,000
2023-05-24	80.910	81.190	78.310	78.470	68.687	1,017,600
2023-05-23	82.500	82.600	80.350	81.390	71.242	1,210,100
2023-05-19	82.950	84.220	82.540	83.730	73.291	1,302,100
2023-05-18	82.000	82.970	81.590	82.930	72.590	1,083,900
2023-05-17	82.470	82.630	81.140	82.150	71.908	1,552,200
2023-05-16	83.090	84.180	82.040	83.690	73.256	1,290,800
2023-05-15	81.130	83.960	80.870	83.820	73.370	1,120,500
2023-05-12	81.820	83.900	79.750	81.130	71.015	2,562,300
2023-05-11	80.200	83.330	79.150	83.290	72.906	1,774,300
2023-05-10	85.830	86.000	83.820	84.670	74.114	1,527,000
2023-05-09	85.580	86.320	84.780	85.370	74.726	950,300
2023-05-08	87.670	89.200	86.100	86.250	75.497	1,427,400
2023-05-05	86.420	87.300	85.010	87.030	76.179	1,476,700
2023-05-04	91.060	91.060	85.380	85.610	74.936	1,692,600
2023-05-03	93.640	94.810	91.180	91.360	79.969	958,100
2023-05-02	94.540	94.680	92.450	93.660	81.983	1,438,700
2023-05-01	94.200	94.880	93.600	94.630	82.832	1,153,700
2023-04-28	93.750	94.640	92.910	93.990	82.272	739,000
2023-04-27	94.890	94.950	93.490	93.750	82.061	857,200
2023-04-26	95.000	95.230	93.710	94.230	82.482	753,600
2023-04-25	95.740	96.920	94.720	94.770	82.954	768,200
2023-04-24	95.910	96.850	95.580	96.410	84.390	1,382,800
2023-04-21	97.130	97.130	95.170	95.600	83.681	871,800
2023-04-20	97.290	98.130	96.860	97.110	85.003	951,600
2023-04-19	98.040	98.710	96.760	98.420	86.149	631,100
2023-04-18	100.21	100.77	98.600	99.000	86.657	1,042,300
2023-04-17	97.540	100.36	97.510	100.30	87.795	1,307,600
2023-04-14	97.700	99.620	97.040	97.460	85.309	667,000
2023-04-13	96.810	97.960	95.690	97.240	85.116	790,200
2023-04-12	99.250	100.11	97.050	97.080	84.976	914,700
2023-04-11	96.650	98.750	96.480	98.680	86.377	1,026,600
2023-04-10	93.270	97.900	93.000	96.120	84.136	1,340,200
2023-04-06	95.300	95.500	91.080	91.680	80.250	1,824,600
2023-04-05	98.000	98.000	95.740	96.130	84.145	1,896,600
2023-04-04	99.790	99.800	97.250	98.300	86.044	890,900
2023-04-03	100.41	101.31	98.840	99.480	87.077	680,800
2023-03-31	98.330	99.940	98.080	99.810	87.366	1,366,600
2023-03-30	99.610	99.650	97.960	98.300	86.044	1,254,400
2023-03-29	99.590	100.27	98.240	98.590	85.669	1,337,600
2023-03-28	99.200	99.790	97.890	98.070	85.217	839,900
2023-03-27	100.18	100.58	97.280	99.040	86.060	1,213,500
2023-03-24	99.840	100.01	97.410	98.560	85.643	1,276,100
2023-03-23	102.19	103.91	100.03	100.46	87.294	1,284,100
2023-03-22	103.21	103.90	101.82	102.05	88.675	1,408,300
2023-03-21	102.81	104.31	102.17	103.10	89.588	1,234,600

← NewerPage 15 of 21 · 1,255 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.