Nutrien Ltd historical data
| 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 |
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.