Nutrien Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 80.040 | 80.730 | 78.030 | 78.670 | 71.455 | 1,178,200 |
| 2024-05-31 | 78.550 | 80.000 | 77.980 | 79.870 | 72.545 | 1,988,100 |
| 2024-05-30 | 78.190 | 79.440 | 78.180 | 78.410 | 71.219 | 735,900 |
| 2024-05-29 | 80.030 | 80.170 | 78.080 | 78.260 | 71.082 | 1,102,300 |
| 2024-05-28 | 81.080 | 81.600 | 80.590 | 80.940 | 73.517 | 645,400 |
| 2024-05-27 | 80.130 | 81.620 | 80.130 | 81.150 | 73.707 | 185,300 |
| 2024-05-24 | 81.450 | 81.580 | 80.310 | 80.440 | 73.062 | 1,252,000 |
| 2024-05-23 | 82.930 | 83.140 | 80.940 | 81.310 | 73.853 | 739,400 |
| 2024-05-22 | 80.750 | 83.110 | 80.220 | 82.600 | 75.024 | 1,077,700 |
| 2024-05-21 | 80.770 | 81.920 | 80.710 | 81.290 | 73.834 | 1,352,700 |
| 2024-05-17 | 78.290 | 78.910 | 77.440 | 78.580 | 71.373 | 827,800 |
| 2024-05-16 | 77.820 | 78.140 | 77.420 | 77.860 | 70.719 | 768,800 |
| 2024-05-15 | 78.860 | 79.230 | 77.760 | 78.020 | 70.864 | 1,611,800 |
| 2024-05-14 | 78.030 | 79.060 | 78.030 | 78.490 | 71.291 | 803,900 |
| 2024-05-13 | 79.420 | 79.840 | 77.720 | 77.880 | 70.737 | 890,900 |
| 2024-05-10 | 79.740 | 80.570 | 79.460 | 79.470 | 72.181 | 752,300 |
| 2024-05-09 | 77.000 | 79.840 | 76.990 | 79.580 | 72.281 | 1,032,800 |
| 2024-05-08 | 75.290 | 76.330 | 75.010 | 76.140 | 69.157 | 720,400 |
| 2024-05-07 | 74.000 | 75.960 | 73.990 | 75.820 | 68.866 | 848,700 |
| 2024-05-06 | 72.740 | 74.140 | 72.740 | 73.800 | 67.031 | 693,100 |
| 2024-05-03 | 72.500 | 73.350 | 72.330 | 72.420 | 65.778 | 468,300 |
| 2024-05-02 | 72.050 | 72.180 | 70.810 | 71.960 | 65.360 | 1,172,300 |
| 2024-05-01 | 72.370 | 72.700 | 71.120 | 72.220 | 65.596 | 618,000 |
| 2024-04-30 | 73.750 | 73.920 | 72.590 | 72.590 | 65.932 | 892,400 |
| 2024-04-29 | 73.090 | 74.590 | 72.500 | 74.010 | 67.222 | 2,126,600 |
| 2024-04-26 | 71.440 | 71.940 | 70.890 | 71.830 | 65.242 | 550,100 |
| 2024-04-25 | 71.400 | 71.610 | 70.480 | 71.120 | 64.597 | 472,200 |
| 2024-04-24 | 71.620 | 72.030 | 71.110 | 71.640 | 65.070 | 938,900 |
| 2024-04-23 | 71.230 | 71.950 | 70.870 | 71.420 | 64.870 | 1,907,600 |
| 2024-04-22 | 72.370 | 72.500 | 71.340 | 71.690 | 65.115 | 450,600 |
| 2024-04-19 | 72.270 | 72.940 | 72.160 | 72.560 | 65.905 | 942,100 |
| 2024-04-18 | 71.940 | 72.860 | 71.690 | 72.510 | 65.860 | 1,956,000 |
| 2024-04-17 | 71.530 | 72.180 | 71.070 | 71.320 | 64.779 | 744,600 |
| 2024-04-16 | 72.000 | 72.370 | 71.130 | 71.390 | 64.842 | 676,100 |
| 2024-04-15 | 73.570 | 73.720 | 72.010 | 72.190 | 65.569 | 694,800 |
| 2024-04-12 | 74.630 | 74.800 | 72.350 | 72.920 | 66.232 | 997,400 |
| 2024-04-11 | 75.850 | 76.000 | 74.500 | 74.710 | 67.858 | 863,400 |
| 2024-04-10 | 76.200 | 76.430 | 75.120 | 75.890 | 68.930 | 1,166,100 |
| 2024-04-09 | 76.160 | 76.540 | 74.960 | 76.340 | 69.338 | 981,200 |
| 2024-04-08 | 77.690 | 77.940 | 75.670 | 75.740 | 68.793 | 864,500 |
| 2024-04-05 | 75.680 | 77.540 | 75.430 | 77.110 | 70.038 | 599,700 |
| 2024-04-04 | 76.270 | 77.070 | 75.500 | 76.170 | 69.184 | 846,000 |
| 2024-04-03 | 74.170 | 76.280 | 74.040 | 76.040 | 69.066 | 1,147,700 |
| 2024-04-02 | 74.290 | 75.580 | 73.860 | 74.130 | 67.331 | 1,259,000 |
| 2024-04-01 | 74.090 | 74.960 | 73.880 | 74.530 | 67.694 | 1,035,800 |
| 2024-03-28 | 73.130 | 74.330 | 72.720 | 73.590 | 66.841 | 1,189,000 |
| 2024-03-27 | 71.540 | 72.950 | 71.400 | 72.780 | 66.105 | 5,244,500 |
| 2024-03-26 | 72.130 | 73.110 | 71.450 | 72.080 | 64.803 | 1,259,100 |
| 2024-03-25 | 70.800 | 71.940 | 70.800 | 71.390 | 64.183 | 1,449,600 |
| 2024-03-22 | 72.640 | 72.780 | 70.630 | 71.090 | 63.913 | 1,533,300 |
| 2024-03-21 | 72.990 | 73.270 | 72.210 | 72.580 | 65.253 | 1,815,400 |
| 2024-03-20 | 71.820 | 72.720 | 71.590 | 72.400 | 65.091 | 3,944,100 |
| 2024-03-19 | 73.000 | 73.180 | 71.950 | 72.010 | 64.740 | 998,700 |
| 2024-03-18 | 72.900 | 73.760 | 72.640 | 72.850 | 65.496 | 934,300 |
| 2024-03-15 | 71.730 | 73.500 | 71.600 | 72.810 | 65.460 | 5,550,800 |
| 2024-03-14 | 72.480 | 72.480 | 71.470 | 71.850 | 64.597 | 1,354,500 |
| 2024-03-13 | 71.370 | 72.690 | 71.230 | 72.380 | 65.073 | 1,892,400 |
| 2024-03-12 | 71.890 | 72.440 | 71.100 | 71.470 | 64.255 | 1,714,300 |
| 2024-03-11 | 71.280 | 72.120 | 71.000 | 71.780 | 64.534 | 1,136,700 |
| 2024-03-08 | 72.060 | 72.600 | 71.110 | 71.370 | 64.165 | 823,300 |
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.