Nutrien Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	109.22	109.77	106.05	106.16	90.749	1,287,600
2022-06-28	113.53	114.35	108.16	109.00	92.649	1,471,300
2022-06-27	104.78	108.05	103.13	107.81	91.637	3,023,900
2022-06-24	103.45	106.02	101.95	103.45	87.931	1,713,000
2022-06-23	112.06	112.34	102.44	102.54	87.158	2,196,200
2022-06-22	108.08	112.36	107.70	111.71	94.952	2,067,000
2022-06-21	110.67	113.16	110.61	111.50	94.774	1,633,100
2022-06-20	108.08	113.72	108.08	112.05	95.241	776,700
2022-06-17	110.51	112.09	107.75	108.18	91.952	4,333,900
2022-06-16	110.97	113.63	109.64	110.27	93.728	1,727,800
2022-06-15	114.19	115.24	112.07	113.39	96.380	1,630,800
2022-06-14	110.14	114.75	109.93	113.00	96.049	1,818,600
2022-06-13	108.24	111.46	107.82	108.61	92.317	2,524,600
2022-06-10	113.00	115.30	110.00	110.41	93.847	2,375,900
2022-06-09	111.77	114.89	109.67	113.31	96.312	2,045,100
2022-06-08	110.82	113.27	109.26	110.89	94.255	2,391,200
2022-06-07	114.71	115.00	111.19	112.10	95.284	2,373,000
2022-06-06	118.11	118.79	115.15	116.03	98.624	1,415,200
2022-06-03	119.51	119.82	117.46	117.75	100.09	1,117,900
2022-06-02	119.69	122.95	119.38	120.60	102.51	1,174,600
2022-06-01	124.27	124.53	119.48	119.59	101.65	1,419,900
2022-05-31	120.78	125.73	120.00	123.61	105.07	5,503,200
2022-05-30	121.63	122.60	119.11	119.39	101.48	722,300
2022-05-27	121.20	122.59	118.75	121.57	103.33	3,007,500
2022-05-26	125.46	125.94	121.55	122.53	104.15	2,182,900
2022-05-25	126.55	127.50	124.18	125.94	107.05	1,073,600
2022-05-24	126.06	128.79	125.61	127.22	108.14	1,130,000
2022-05-20	131.55	131.98	122.68	124.54	105.86	1,524,600
2022-05-19	128.81	131.75	128.50	129.85	110.37	1,052,200
2022-05-18	133.12	134.19	130.17	130.72	111.11	845,500
2022-05-17	132.20	133.93	129.88	133.55	113.52	1,068,700
2022-05-16	129.64	131.67	127.63	130.25	110.71	1,098,200
2022-05-13	127.18	130.39	126.83	127.88	108.70	1,248,700
2022-05-12	124.42	125.69	121.33	124.43	105.76	1,544,100
2022-05-11	123.15	129.20	123.05	126.17	107.24	1,785,500
2022-05-10	124.17	128.76	121.66	122.81	104.39	1,864,800
2022-05-09	129.96	130.41	120.25	120.85	102.72	1,798,300
2022-05-06	132.15	134.34	129.14	133.68	113.63	1,369,000
2022-05-05	137.72	137.81	131.11	132.84	112.91	1,472,400
2022-05-04	136.66	138.13	133.76	136.67	116.17	1,632,700
2022-05-03	132.50	137.44	127.67	135.50	115.17	2,303,200
2022-05-02	125.48	129.22	124.85	127.83	108.65	1,193,000
2022-04-29	130.36	133.31	125.83	126.24	107.30	1,495,400
2022-04-28	130.93	130.93	126.85	129.70	110.24	1,142,600
2022-04-27	128.42	130.50	124.69	129.63	110.18	1,719,600
2022-04-26	128.02	129.31	124.48	126.81	107.79	1,659,200
2022-04-25	128.00	128.28	122.70	126.71	107.70	2,646,600
2022-04-22	135.00	138.09	131.90	132.07	112.26	1,454,900
2022-04-21	142.14	142.43	134.58	135.78	115.41	1,614,800
2022-04-20	141.85	143.61	137.42	141.37	120.16	1,363,300
2022-04-19	143.73	143.87	140.75	143.04	121.58	1,312,300
2022-04-18	141.72	147.93	141.25	144.47	122.80	1,643,000
2022-04-14	138.46	142.20	137.49	141.34	120.14	1,464,300
2022-04-13	139.98	140.75	135.37	137.92	117.23	1,502,200
2022-04-12	137.10	138.95	135.88	137.57	116.93	1,547,300
2022-04-11	133.85	136.23	130.70	136.13	115.71	1,381,100
2022-04-08	133.61	135.94	131.75	133.27	113.28	1,395,800
2022-04-07	127.55	131.67	127.55	131.33	111.63	1,220,500
2022-04-06	126.00	130.50	126.00	126.79	107.77	1,381,000
2022-04-05	129.25	130.25	125.55	126.41	107.45	1,274,300

← NewerPage 19 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.