Nutrien Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	76.020	77.260	76.000	76.390	73.936	1,462,800
2025-10-30	78.150	78.370	75.970	76.010	73.568	1,088,900
2025-10-29	79.570	79.650	78.140	78.710	76.182	775,700
2025-10-28	80.400	80.650	79.250	79.450	76.898	989,300
2025-10-27	81.490	82.210	80.400	80.510	77.924	1,950,800
2025-10-24	81.250	81.750	80.980	81.420	78.805	1,038,200
2025-10-23	79.640	81.240	79.640	80.870	78.272	2,175,000
2025-10-22	78.500	79.730	77.830	79.430	76.879	1,642,300
2025-10-21	80.770	81.070	78.500	78.560	76.036	2,376,400
2025-10-20	80.250	81.610	80.250	80.810	78.214	1,510,600
2025-10-17	79.050	80.830	78.990	80.470	77.885	1,157,700
2025-10-16	81.420	81.800	78.720	79.270	76.724	812,500
2025-10-15	81.800	82.590	81.270	81.660	79.037	1,362,600
2025-10-14	82.790	84.170	81.295	81.440	78.824	2,969,700
2025-10-10	84.880	85.030	82.770	83.840	81.147	1,407,300
2025-10-09	85.190	86.160	84.790	85.760	83.005	1,838,800
2025-10-08	84.620	84.830	83.560	84.330	81.621	1,379,700
2025-10-07	84.480	85.630	84.470	84.620	81.902	1,240,600
2025-10-06	83.230	84.350	82.460	84.170	81.466	1,654,800
2025-10-03	83.350	84.200	82.620	82.790	80.131	2,220,000
2025-10-02	79.250	83.420	79.060	83.390	80.711	3,828,900
2025-10-01	81.660	82.150	78.940	78.950	76.414	1,987,000
2025-09-30	80.370	81.740	79.900	81.730	79.105	1,339,600
2025-09-29	81.430	82.040	80.100	80.390	77.808	1,241,900
2025-09-26	81.100	82.430	80.250	81.970	78.601	2,313,000
2025-09-25	82.090	84.380	79.180	81.100	77.767	3,010,700
2025-09-24	78.520	83.010	78.360	82.090	78.716	3,667,900
2025-09-23	79.000	79.140	77.990	78.050	74.842	1,344,000
2025-09-22	77.890	78.920	77.370	78.800	75.562	2,569,700
2025-09-19	80.000	80.000	77.150	78.140	74.929	5,543,100
2025-09-18	77.600	77.900	76.860	77.590	74.401	1,164,000
2025-09-17	77.880	78.600	77.600	77.800	74.603	1,240,200
2025-09-16	78.700	78.700	77.600	78.030	74.823	1,113,000
2025-09-15	78.950	79.020	78.360	78.650	75.418	2,373,900
2025-09-12	79.050	79.480	78.680	78.880	75.638	1,012,800
2025-09-11	79.540	79.830	78.680	79.050	75.801	1,776,500
2025-09-10	78.570	79.800	78.400	79.670	76.396	1,671,700
2025-09-09	79.370	79.750	78.230	78.260	75.044	1,531,600
2025-09-08	78.170	79.450	78.170	79.190	75.936	1,682,000
2025-09-05	79.150	79.670	77.880	78.160	74.948	1,780,400
2025-09-04	78.060	78.880	77.080	78.790	75.552	828,800
2025-09-03	79.070	79.190	78.310	78.390	75.168	1,050,200
2025-09-02	79.450	79.640	78.655	79.450	76.185	1,464,100
2025-08-29	80.760	81.050	79.110	79.150	75.897	2,205,200
2025-08-28	80.380	81.000	79.600	80.860	77.537	1,548,500
2025-08-27	80.860	81.380	80.220	80.240	76.942	910,600
2025-08-26	80.650	81.220	80.110	81.060	77.729	1,166,400
2025-08-25	79.980	82.300	79.500	80.780	77.460	793,600
2025-08-22	79.900	80.600	79.610	80.050	76.760	702,800
2025-08-21	79.050	80.100	78.920	80.100	76.808	634,200
2025-08-20	79.310	79.860	78.570	79.090	75.840	730,500
2025-08-19	78.730	79.350	78.390	78.760	75.523	566,900
2025-08-18	78.730	78.930	77.770	78.280	75.063	674,900
2025-08-15	78.840	79.210	78.230	78.940	75.696	604,500
2025-08-14	77.780	78.680	77.660	78.630	75.399	819,900
2025-08-13	77.510	78.750	77.510	78.300	75.082	814,600
2025-08-12	77.420	77.910	76.170	77.250	74.075	824,100
2025-08-11	77.920	78.800	76.710	77.600	74.411	996,600
2025-08-08	77.280	77.280	75.220	76.630	73.481	1,330,800
2025-08-07	79.780	79.780	75.830	76.560	73.414	1,978,200

← NewerPage 5 of 21 · 1,257 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.