Nutrien Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	111.69	115.73	111.46	112.30	95.998	1,437,800
2022-09-23	115.71	115.98	111.63	112.70	96.340	1,647,500
2022-09-22	120.16	122.20	118.83	118.92	101.66	1,055,700
2022-09-21	121.82	122.45	119.19	119.28	101.96	2,242,500
2022-09-20	118.72	120.97	116.90	120.13	102.69	1,370,100
2022-09-19	112.46	119.74	112.44	118.94	101.67	1,829,800
2022-09-16	115.57	117.47	112.99	114.15	97.579	5,904,500
2022-09-15	119.37	120.39	117.30	117.56	100.49	1,471,400
2022-09-14	118.29	121.70	118.24	120.77	103.24	1,115,300
2022-09-13	116.59	121.98	116.59	117.99	100.86	1,571,100
2022-09-12	123.95	124.22	114.73	118.11	100.96	2,294,100
2022-09-09	121.90	124.14	121.21	123.80	105.83	1,180,100
2022-09-08	118.81	120.99	118.10	119.42	102.08	1,770,200
2022-09-07	117.47	119.31	116.77	118.46	101.26	1,446,900
2022-09-06	121.65	122.62	119.09	119.24	101.93	940,900
2022-09-02	119.80	121.77	118.66	120.82	103.28	1,135,000
2022-09-01	117.77	119.82	116.72	118.08	100.94	1,469,700
2022-08-31	121.89	122.57	119.63	120.57	103.07	1,804,100
2022-08-30	127.53	128.05	123.01	123.18	105.30	1,565,300
2022-08-29	128.80	130.90	126.62	128.78	110.09	1,283,300
2022-08-26	131.65	132.75	130.27	130.88	111.88	1,369,600
2022-08-25	129.71	131.91	129.31	131.43	112.35	1,486,800
2022-08-24	125.00	127.84	124.50	127.64	109.11	1,188,000
2022-08-23	120.56	125.33	120.19	124.74	106.63	1,528,900
2022-08-22	116.33	119.97	116.33	119.54	102.19	955,900
2022-08-19	118.00	118.39	117.02	117.41	100.37	1,014,400
2022-08-18	119.45	120.80	118.70	118.86	101.61	1,279,300
2022-08-17	116.95	118.89	116.78	118.27	101.10	1,044,400
2022-08-16	115.84	118.26	115.84	117.43	100.38	1,119,000
2022-08-15	116.29	117.24	114.87	115.37	98.622	1,111,700
2022-08-12	115.50	118.08	115.38	117.91	100.79	1,099,200
2022-08-11	116.60	118.21	115.45	115.62	98.836	1,578,900
2022-08-10	114.44	116.23	113.08	115.46	98.699	1,178,400
2022-08-09	111.22	114.26	111.00	113.81	97.289	1,419,400
2022-08-08	108.66	110.89	107.80	109.99	94.023	1,342,400
2022-08-05	105.30	108.50	104.87	108.39	92.656	911,600
2022-08-04	105.50	107.89	103.31	106.10	90.698	1,171,200
2022-08-03	106.61	107.62	104.19	105.30	90.014	1,917,400
2022-08-02	106.67	107.84	102.90	105.73	90.382	1,405,400
2022-07-29	108.26	109.98	106.73	109.62	93.707	1,043,400
2022-07-28	107.99	108.50	106.08	107.00	91.467	1,316,200
2022-07-27	106.43	107.61	104.17	107.06	91.519	1,532,000
2022-07-26	105.80	107.01	105.19	106.35	90.912	1,154,100
2022-07-25	101.85	105.35	101.32	105.32	90.031	1,606,700
2022-07-22	103.26	105.35	100.78	101.17	86.484	1,655,800
2022-07-21	101.98	103.51	100.40	101.98	87.176	1,076,800
2022-07-20	100.21	103.51	99.870	102.89	87.954	1,163,900
2022-07-19	97.090	101.97	96.920	100.95	86.296	1,096,200
2022-07-18	97.050	99.450	96.730	97.220	83.107	1,472,600
2022-07-15	95.100	96.000	94.080	95.390	81.543	1,214,500
2022-07-14	96.360	97.600	93.430	94.230	80.551	2,159,100
2022-07-13	96.400	99.760	96.080	98.080	83.842	1,331,500
2022-07-12	97.170	98.690	96.700	96.920	82.851	916,300
2022-07-11	97.780	99.510	97.780	98.480	84.184	977,600
2022-07-08	100.29	100.76	97.350	98.830	84.483	1,638,600
2022-07-07	98.650	100.74	98.460	99.890	85.389	1,440,400
2022-07-06	96.970	98.010	93.710	96.710	82.671	1,892,600
2022-07-05	99.730	99.730	95.330	97.370	83.235	3,465,700
2022-07-04	102.14	103.18	101.61	102.35	87.492	688,900
2022-06-30	104.38	104.39	101.81	102.51	87.629	1,992,200

← NewerPage 18 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.