Nutrien Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	130.66	131.50	126.01	128.33	109.08	1,331,500
2022-04-01	130.00	133.50	129.13	129.80	110.33	1,490,500
2022-03-31	128.99	131.59	127.75	129.22	109.84	2,167,300
2022-03-30	127.80	130.30	126.26	127.41	108.30	2,224,300
2022-03-29	125.51	128.05	120.01	126.51	107.02	2,638,400
2022-03-28	133.18	134.21	130.89	133.56	112.99	1,467,400
2022-03-25	133.87	136.25	133.57	135.12	114.31	1,229,400
2022-03-24	132.99	135.76	131.95	133.89	113.27	2,668,500
2022-03-23	132.59	135.69	130.86	132.49	112.08	1,616,100
2022-03-22	132.81	132.82	129.85	131.33	111.10	1,935,900
2022-03-21	128.00	132.82	127.25	132.39	112.00	2,389,200
2022-03-18	124.07	126.62	123.75	125.06	105.80	6,990,800
2022-03-17	120.64	124.59	120.59	124.00	104.90	2,468,100
2022-03-16	125.23	126.36	118.47	119.10	100.75	2,898,800
2022-03-15	122.50	126.05	121.23	124.43	105.26	2,946,000
2022-03-14	127.27	127.81	122.18	127.12	107.54	1,808,100
2022-03-11	125.50	130.20	125.30	129.22	109.31	2,325,300
2022-03-10	125.00	130.46	123.76	130.16	110.11	2,917,500
2022-03-09	116.72	121.83	114.00	121.75	103.00	2,567,500
2022-03-08	125.06	127.98	121.17	122.22	103.39	3,620,000
2022-03-07	122.71	129.61	122.50	127.33	107.72	3,918,200
2022-03-04	114.28	121.01	114.08	120.92	102.29	2,614,400
2022-03-03	112.50	115.36	110.85	113.73	96.211	1,803,900
2022-03-02	109.31	114.08	109.31	111.11	93.994	2,494,100
2022-03-01	108.79	111.88	107.10	108.23	91.558	2,610,400
2022-02-28	103.70	109.20	103.17	109.01	92.218	3,860,300
2022-02-25	99.720	103.20	98.240	103.17	87.277	2,121,800
2022-02-24	95.200	99.720	95.200	99.190	83.910	2,584,100
2022-02-23	96.930	97.180	95.350	95.730	80.983	809,100
2022-02-22	97.220	97.970	95.480	96.700	81.804	1,153,300
2022-02-18	98.720	98.880	95.740	96.690	81.796	1,398,200
2022-02-17	98.180	99.960	96.820	98.030	82.929	1,766,300
2022-02-16	94.120	95.700	93.350	95.280	80.603	1,014,900
2022-02-15	93.200	95.100	89.800	94.730	80.137	974,900
2022-02-14	97.250	97.250	92.150	93.430	79.038	1,499,200
2022-02-11	96.460	97.670	95.600	97.210	82.235	2,089,500
2022-02-10	95.000	98.460	94.650	96.470	81.609	1,047,900
2022-02-09	95.190	96.290	94.870	95.280	80.603	801,600
2022-02-08	92.360	94.630	91.950	94.410	79.867	1,267,100
2022-02-07	92.380	92.590	90.640	91.970	77.803	1,038,400
2022-02-04	91.580	93.290	91.470	92.380	78.149	1,038,700
2022-02-03	93.000	93.100	91.210	91.500	77.405	1,233,900
2022-02-02	92.610	93.820	91.920	93.510	79.105	824,300
2022-02-01	89.990	92.830	89.310	92.790	78.496	1,433,500
2022-01-31	87.450	88.860	86.600	88.780	75.104	1,167,600
2022-01-28	88.150	88.600	86.700	87.580	74.089	1,703,900
2022-01-27	89.880	90.510	87.740	88.310	74.706	972,200
2022-01-26	89.360	90.230	88.040	88.750	75.079	1,390,400
2022-01-25	87.150	88.060	85.400	87.950	74.402	1,848,600
2022-01-24	87.200	89.450	85.620	88.010	74.453	2,904,400
2022-01-21	89.390	89.850	88.180	89.170	75.434	1,512,100
2022-01-20	92.500	92.750	90.050	90.100	76.221	1,226,700
2022-01-19	93.270	93.550	91.770	92.310	78.090	1,241,900
2022-01-18	90.570	93.280	89.990	92.870	78.564	1,715,900
2022-01-17	90.410	92.700	90.410	91.610	77.498	504,400
2022-01-14	88.840	90.970	88.830	90.310	76.398	1,107,800
2022-01-13	90.870	90.920	88.630	88.870	75.180	774,900
2022-01-12	89.190	90.920	89.000	90.390	76.466	1,805,400
2022-01-11	87.140	88.120	85.800	88.050	74.487	1,685,400
2022-01-10	87.300	87.380	85.280	86.940	73.547	1,445,100

← NewerPage 20 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.