Nutrien Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	87.920	88.850	87.240	87.470	73.996	1,291,500
2022-01-06	89.350	89.650	87.280	88.140	74.563	1,862,500
2022-01-05	91.190	92.090	89.190	89.320	75.561	1,811,300
2022-01-04	96.500	97.500	90.200	91.250	77.194	2,872,400
2021-12-31	94.990	95.360	94.510	95.080	80.434	795,700
2021-12-30	96.810	97.300	95.030	95.080	80.434	801,000
2021-12-29	97.770	99.100	97.270	97.300	81.814	2,014,500
2021-12-24	96.000	97.000	95.510	96.240	80.923	173,600
2021-12-23	95.880	97.000	95.130	96.030	80.746	1,370,700
2021-12-22	92.950	95.420	92.950	95.220	80.065	1,289,300
2021-12-21	90.990	93.650	90.990	93.240	78.400	1,115,900
2021-12-20	90.450	90.940	88.300	90.130	75.785	1,011,100
2021-12-17	91.180	93.340	90.900	91.260	76.735	4,260,300
2021-12-16	91.440	93.370	91.080	91.180	76.668	1,480,000
2021-12-15	88.930	91.820	88.480	91.130	76.626	1,908,400
2021-12-14	88.850	89.560	88.510	89.130	74.944	1,378,200
2021-12-13	89.790	90.150	87.870	88.910	74.759	1,958,400
2021-12-10	89.320	91.310	88.960	89.450	75.214	921,100
2021-12-09	89.060	89.630	88.250	88.310	74.255	818,100
2021-12-08	89.260	90.460	88.700	89.390	75.163	809,500
2021-12-07	88.500	90.110	88.430	88.830	74.692	1,051,000
2021-12-06	86.970	88.350	86.570	87.720	73.759	715,700
2021-12-03	86.460	88.170	85.860	86.690	72.893	1,209,900
2021-12-02	84.830	87.430	84.830	86.320	72.582	992,200
2021-12-01	85.740	87.540	84.510	84.560	71.102	1,097,200
2021-11-30	86.830	87.905	84.370	84.680	71.203	2,889,500
2021-11-29	87.530	88.780	87.100	87.260	73.372	1,506,800
2021-11-26	86.260	87.250	85.110	86.700	72.901	1,037,700
2021-11-25	88.260	89.230	88.260	88.810	74.675	1,082,600
2021-11-24	87.540	88.740	87.400	88.280	74.230	749,500
2021-11-23	88.500	90.290	87.150	88.140	74.112	1,575,700
2021-11-22	86.720	89.090	85.900	88.300	74.247	1,066,300
2021-11-19	86.520	86.520	85.230	85.880	72.212	569,100
2021-11-18	85.610	87.200	84.710	86.980	73.137	867,400
2021-11-17	84.850	86.330	84.800	85.250	71.682	636,500
2021-11-16	86.270	86.380	85.020	85.120	71.573	393,800
2021-11-15	86.250	86.400	84.440	86.240	72.514	833,000
2021-11-12	85.780	86.200	85.120	85.640	72.010	611,000
2021-11-11	85.590	86.770	85.450	85.990	72.304	631,700
2021-11-10	84.990	85.490	84.180	84.570	71.110	572,400
2021-11-09	85.820	86.140	84.045	85.240	71.674	686,300
2021-11-08	83.750	86.000	83.740	85.830	72.170	967,400
2021-11-05	83.710	83.880	82.480	83.320	70.059	1,254,400
2021-11-04	85.020	85.650	83.600	83.710	70.387	1,043,000
2021-11-03	84.280	86.500	83.500	84.530	71.077	1,315,200
2021-11-02	90.000	91.150	83.190	84.010	70.639	1,988,400
2021-11-01	86.080	88.620	86.020	88.430	74.356	953,300
2021-10-29	86.180	86.870	85.660	86.500	72.733	1,715,800
2021-10-28	86.530	86.750	85.540	86.600	72.817	757,500
2021-10-27	86.830	87.410	85.540	86.360	72.615	1,148,000
2021-10-26	87.570	87.570	86.610	87.050	73.196	583,900
2021-10-25	87.000	87.830	86.740	87.460	73.540	1,130,400
2021-10-22	86.490	87.350	85.650	86.690	72.893	511,100
2021-10-21	88.100	88.290	86.210	86.550	72.775	876,800
2021-10-20	88.510	88.790	87.800	88.480	74.398	877,600
2021-10-19	88.940	89.040	87.830	88.780	74.650	467,300
2021-10-18	87.680	88.790	87.520	88.450	74.373	964,900
2021-10-15	89.220	89.390	87.500	88.240	74.196	839,300
2021-10-14	88.400	88.940	87.760	88.650	74.541	1,493,800

← NewerPage 21 of 21 · 1,259 trading days

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.