Nutrien Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	99.330	100.76	99.120	99.850	86.194	1,359,700
2022-12-19	101.01	102.45	99.490	99.490	85.883	1,718,200
2022-12-16	100.93	101.54	99.980	100.85	87.057	4,861,100
2022-12-15	102.50	102.52	100.23	102.14	88.171	1,282,900
2022-12-14	104.74	105.62	103.05	103.08	88.982	1,100,500
2022-12-13	107.70	109.27	104.10	104.48	90.191	1,636,000
2022-12-12	105.01	106.54	103.60	105.73	91.270	2,203,600
2022-12-09	104.24	107.04	104.24	104.80	90.467	1,138,200
2022-12-08	105.20	106.13	103.46	103.81	89.613	1,169,600
2022-12-07	104.91	106.02	102.93	104.10	89.863	1,418,700
2022-12-06	107.13	108.97	105.33	105.65	91.201	1,428,300
2022-12-05	107.07	109.68	105.95	106.95	92.323	1,428,400
2022-12-02	104.87	107.31	104.07	107.00	92.366	1,940,100
2022-12-01	108.28	109.18	105.35	105.57	91.132	1,341,400
2022-11-30	109.55	110.73	105.80	108.11	93.325	3,944,300
2022-11-29	110.00	112.19	108.30	110.87	95.707	1,122,900
2022-11-28	108.92	110.57	108.17	108.28	93.471	1,330,500
2022-11-25	108.64	111.34	108.10	110.16	95.094	776,600
2022-11-24	107.44	109.75	107.44	108.94	94.041	668,700
2022-11-23	107.18	107.50	105.50	106.82	92.211	1,105,400
2022-11-22	104.07	109.11	104.07	108.25	93.445	1,316,000
2022-11-21	103.48	104.38	100.74	103.23	89.112	1,191,300
2022-11-18	104.62	105.52	103.61	104.11	89.872	1,248,000
2022-11-17	102.11	105.28	101.33	105.12	90.743	1,103,100
2022-11-16	104.04	105.65	103.33	103.61	89.440	1,082,900
2022-11-15	106.24	106.26	101.74	105.65	91.201	1,489,000
2022-11-14	101.19	104.54	100.89	103.57	89.405	1,142,700
2022-11-11	106.52	108.64	101.41	101.76	87.843	1,406,300
2022-11-10	103.81	106.43	103.66	105.50	91.072	1,350,400
2022-11-09	103.38	105.22	100.75	100.81	87.023	1,405,600
2022-11-08	98.850	104.99	98.850	104.49	90.200	1,800,600
2022-11-07	100.00	100.06	97.500	98.660	85.167	1,666,400
2022-11-04	99.200	102.17	98.590	98.790	85.279	2,032,600
2022-11-03	102.07	103.01	95.490	97.930	84.537	4,126,300
2022-11-02	116.25	116.78	113.50	113.83	98.262	1,118,500
2022-11-01	116.88	117.07	114.50	116.90	100.91	1,274,400
2022-10-31	112.80	117.38	112.80	115.11	99.367	1,713,600
2022-10-28	113.50	114.84	110.85	112.09	96.760	872,600
2022-10-27	112.03	113.73	111.10	113.06	97.598	925,500
2022-10-26	113.21	114.00	111.18	111.32	96.096	1,039,400
2022-10-25	108.02	113.26	107.90	113.14	97.667	1,424,200
2022-10-24	113.46	113.49	107.94	108.33	93.514	1,837,900
2022-10-21	111.50	114.36	109.69	113.07	97.606	1,313,600
2022-10-20	112.75	114.92	111.38	113.74	98.185	863,700
2022-10-19	112.64	114.72	112.03	112.44	97.062	1,349,000
2022-10-18	111.57	114.60	110.76	112.51	97.123	1,248,600
2022-10-17	108.62	111.68	108.62	109.34	94.386	1,562,800
2022-10-14	118.42	119.60	108.01	108.20	93.402	1,960,900
2022-10-13	113.56	119.50	112.83	119.00	102.73	1,114,400
2022-10-12	113.50	114.48	110.59	114.37	98.728	1,184,900
2022-10-11	115.92	116.08	111.81	113.88	98.305	1,230,600
2022-10-07	116.61	116.87	112.79	115.09	99.350	895,100
2022-10-06	114.40	118.10	113.10	117.58	101.50	1,347,300
2022-10-05	119.06	119.19	114.44	114.52	98.858	1,183,300
2022-10-04	118.00	120.72	117.80	119.19	102.89	1,292,100
2022-10-03	117.05	117.87	115.29	115.49	99.695	945,600
2022-09-30	114.07	116.75	112.62	115.20	99.445	1,412,300
2022-09-29	117.62	118.47	113.88	114.47	98.815	1,217,600
2022-09-28	114.89	118.62	114.62	117.81	101.28	1,666,400
2022-09-27	114.30	116.98	113.91	115.97	99.135	1,402,400

← NewerPage 17 of 21 · 1,259 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.