Nutrien Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 97.700 | 98.670 | 95.550 | 95.920 | 93.655 | 3,183,100 |
| 2026-01-28 | 96.270 | 98.030 | 96.115 | 97.030 | 94.739 | 2,435,500 |
| 2026-01-27 | 96.750 | 98.230 | 95.490 | 95.510 | 93.255 | 1,247,900 |
| 2026-01-26 | 98.000 | 98.370 | 95.710 | 96.260 | 93.987 | 2,244,200 |
| 2026-01-23 | 94.820 | 97.120 | 94.680 | 97.110 | 94.817 | 1,864,600 |
| 2026-01-22 | 94.860 | 96.130 | 93.850 | 93.920 | 91.702 | 1,793,600 |
| 2026-01-21 | 93.690 | 95.710 | 92.950 | 95.020 | 92.776 | 2,129,100 |
| 2026-01-20 | 92.290 | 93.660 | 92.040 | 92.990 | 90.794 | 2,072,100 |
| 2026-01-19 | 92.500 | 92.520 | 91.730 | 92.290 | 90.111 | 349,100 |
| 2026-01-16 | 92.770 | 92.990 | 91.500 | 92.380 | 90.199 | 1,965,800 |
| 2026-01-15 | 91.910 | 94.370 | 91.610 | 94.270 | 92.044 | 1,842,300 |
| 2026-01-14 | 88.450 | 91.930 | 88.190 | 91.910 | 89.740 | 3,072,300 |
| 2026-01-13 | 83.070 | 85.400 | 82.340 | 85.110 | 83.100 | 1,647,400 |
| 2026-01-12 | 83.250 | 84.510 | 81.950 | 82.370 | 80.425 | 2,254,800 |
| 2026-01-09 | 83.750 | 84.850 | 83.040 | 83.280 | 81.314 | 1,806,600 |
| 2026-01-08 | 81.500 | 84.140 | 81.500 | 82.930 | 80.972 | 1,813,000 |
| 2026-01-07 | 83.860 | 84.280 | 81.290 | 81.750 | 79.820 | 2,775,900 |
| 2026-01-06 | 85.020 | 85.450 | 83.530 | 83.750 | 81.772 | 3,311,200 |
| 2026-01-05 | 86.960 | 86.980 | 84.750 | 85.490 | 83.471 | 2,806,900 |
| 2026-01-02 | 85.100 | 86.840 | 84.760 | 86.790 | 84.741 | 1,183,300 |
| 2025-12-31 | 84.930 | 85.050 | 84.300 | 84.720 | 82.720 | 907,700 |
| 2025-12-30 | 86.070 | 86.710 | 85.580 | 85.600 | 82.850 | 2,063,400 |
| 2025-12-29 | 86.440 | 86.590 | 85.760 | 85.900 | 83.141 | 3,759,800 |
| 2025-12-24 | 87.000 | 87.440 | 86.640 | 86.840 | 84.051 | 402,400 |
| 2025-12-23 | 85.950 | 87.460 | 85.940 | 87.130 | 84.331 | 2,291,700 |
| 2025-12-22 | 86.000 | 86.410 | 85.610 | 86.200 | 83.431 | 3,315,200 |
| 2025-12-19 | 85.470 | 86.540 | 85.230 | 85.830 | 83.073 | 4,284,700 |
| 2025-12-18 | 88.000 | 88.000 | 84.640 | 84.940 | 82.212 | 2,843,900 |
| 2025-12-17 | 85.010 | 87.330 | 85.000 | 87.240 | 84.438 | 2,421,500 |
| 2025-12-16 | 84.950 | 86.000 | 84.680 | 85.000 | 82.270 | 1,573,600 |
| 2025-12-15 | 85.870 | 85.880 | 81.700 | 85.160 | 82.424 | 2,429,600 |
| 2025-12-12 | 84.570 | 86.570 | 84.480 | 86.460 | 83.683 | 1,579,100 |
| 2025-12-11 | 81.270 | 85.490 | 81.200 | 83.980 | 81.282 | 1,872,600 |
| 2025-12-10 | 81.000 | 81.650 | 80.390 | 81.380 | 78.766 | 2,241,200 |
| 2025-12-09 | 81.960 | 81.980 | 80.720 | 81.220 | 78.611 | 1,789,600 |
| 2025-12-08 | 83.130 | 83.310 | 81.550 | 81.930 | 79.298 | 2,392,600 |
| 2025-12-05 | 83.840 | 85.150 | 83.020 | 83.400 | 80.721 | 757,100 |
| 2025-12-04 | 83.560 | 84.415 | 83.300 | 83.750 | 81.060 | 4,128,400 |
| 2025-12-03 | 82.960 | 83.850 | 82.960 | 83.780 | 81.089 | 758,000 |
| 2025-12-02 | 84.330 | 84.330 | 82.000 | 82.870 | 80.208 | 2,631,000 |
| 2025-12-01 | 81.660 | 84.480 | 81.510 | 84.250 | 81.544 | 2,242,500 |
| 2025-11-28 | 80.590 | 81.670 | 80.200 | 81.300 | 78.688 | 1,590,000 |
| 2025-11-27 | 80.740 | 80.850 | 80.550 | 80.680 | 78.088 | 207,400 |
| 2025-11-26 | 80.280 | 80.600 | 79.540 | 80.560 | 77.972 | 690,000 |
| 2025-11-25 | 79.940 | 80.325 | 79.310 | 80.110 | 77.537 | 960,400 |
| 2025-11-24 | 79.280 | 79.410 | 78.300 | 79.350 | 76.801 | 3,444,900 |
| 2025-11-21 | 77.960 | 79.250 | 77.930 | 79.110 | 76.569 | 747,200 |
| 2025-11-20 | 78.750 | 79.250 | 76.910 | 77.620 | 75.127 | 866,100 |
| 2025-11-19 | 80.020 | 80.020 | 78.150 | 78.680 | 76.153 | 908,000 |
| 2025-11-18 | 79.620 | 80.470 | 79.350 | 80.140 | 77.566 | 721,300 |
| 2025-11-17 | 82.950 | 83.050 | 80.060 | 80.090 | 77.517 | 963,400 |
| 2025-11-14 | 82.450 | 83.720 | 82.420 | 83.310 | 80.634 | 1,429,800 |
| 2025-11-13 | 84.310 | 85.150 | 82.120 | 82.610 | 79.956 | 2,944,700 |
| 2025-11-12 | 82.970 | 84.700 | 82.810 | 84.230 | 81.524 | 1,374,600 |
| 2025-11-11 | 82.960 | 83.660 | 82.520 | 83.160 | 80.489 | 1,452,100 |
| 2025-11-10 | 79.940 | 83.000 | 79.830 | 82.630 | 79.976 | 1,631,600 |
| 2025-11-07 | 78.630 | 80.240 | 77.820 | 79.830 | 77.266 | 874,000 |
| 2025-11-06 | 76.700 | 79.415 | 76.700 | 78.520 | 75.998 | 2,122,300 |
| 2025-11-05 | 76.080 | 77.380 | 75.810 | 76.250 | 73.801 | 1,097,200 |
| 2025-11-04 | 76.050 | 76.220 | 74.770 | 75.580 | 73.152 | 3,184,300 |
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.