Nutrien Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	46.580	46.896	46.420	46.549	42.730	324
2024-08-14	46.670	46.670	45.600	45.751	41.996	254
2024-08-13	46.220	46.740	45.980	46.240	42.446	276
2024-08-12	45.945	46.750	45.920	46.680	42.850	2,044
2024-08-09	46.120	46.215	45.420	45.740	41.987	1,332
2024-08-08	46.230	46.680	45.060	46.200	42.409	1,658
2024-08-07	47.160	47.960	46.928	46.928	43.077	4,763
2024-08-06	47.090	47.320	46.518	47.310	43.428	1,110
2024-08-05	46.330	47.450	45.890	47.450	43.556	610
2024-08-02	48.720	48.850	47.571	47.760	43.841	1,879
2024-08-01	50.760	51.400	49.731	49.731	45.650	240
2024-07-31	51.150	51.490	50.914	51.190	46.990	653
2024-07-30	50.230	50.561	50.230	50.561	46.412	36
2024-07-29	50.778	51.070	49.760	49.955	45.856	407
2024-07-26	51.188	51.390	50.680	50.680	46.521	537
2024-07-25	49.210	50.770	49.120	50.660	46.503	502
2024-07-24	49.830	49.870	49.830	49.870	45.778	17
2024-07-23	49.600	50.430	49.399	49.585	45.516	20,707
2024-07-22	50.700	50.700	50.160	50.160	46.044	81
2024-07-19	50.640	50.640	49.890	50.590	46.439	2,471
2024-07-18	52.340	52.340	51.008	51.008	46.822	813
2024-07-17	50.890	52.326	50.600	51.860	47.605	1,141
2024-07-16	49.700	50.930	49.437	50.930	46.751	718
2024-07-15	51.500	51.500	48.950	49.674	45.598	248
2024-07-12	49.996	50.300	49.611	49.929	45.832	362
2024-07-11	48.690	49.657	48.650	49.500	45.438	2,290
2024-07-10	48.380	48.580	47.960	48.070	44.126	1,705
2024-07-09	49.110	49.230	48.840	48.840	44.832	63,810
2024-07-08	50.100	50.100	48.860	48.880	44.869	1,175
2024-07-05	50.960	51.070	50.220	50.360	46.228	480
2024-07-03	50.544	51.306	50.310	50.988	46.804	522
2024-07-02	50.050	50.475	49.621	49.760	45.677	2,450
2024-07-01	51.200	51.250	50.365	50.405	46.269	3,259
2024-06-28	51.620	52.010	51.150	51.200	46.999	2,005
2024-06-27	51.950	52.350	51.950	51.970	47.209	1,068
2024-06-26	51.820	51.880	51.720	51.720	46.983	6
2024-06-25	51.660	51.830	51.610	51.681	46.947	1,277
2024-06-24	51.730	52.250	51.730	52.110	47.337	525
2024-06-21	51.900	52.150	51.291	51.340	46.638	400
2024-06-20	50.980	51.968	50.930	51.968	47.208	858
2024-06-18	51.240	51.240	50.685	50.685	46.043	4,033
2024-06-17	51.150	51.150	50.230	50.620	45.983	1,307
2024-06-14	50.683	50.931	50.556	50.848	46.191	1,371
2024-06-13	52.500	52.500	51.060	51.355	46.651	1,081
2024-06-12	54.392	54.392	52.355	52.450	47.646	495
2024-06-11	54.620	54.620	53.170	53.300	48.418	16,119
2024-06-10	55.820	55.820	54.890	54.945	49.912	310
2024-06-07	55.650	55.801	55.270	55.270	50.208	2,028
2024-06-06	55.600	55.750	54.990	55.750	50.644	2,715
2024-06-05	57.550	57.550	55.640	55.640	50.544	1,166
2024-06-04	57.200	57.310	57.070	57.070	51.843	1,103
2024-06-03	58.775	59.220	57.255	57.810	52.515	391
2024-05-31	57.600	57.779	57.205	57.779	52.486	723
2024-05-30	56.950	57.890	56.950	57.560	52.288	835
2024-05-29	58.510	58.550	57.190	57.190	51.952	4,192
2024-05-28	59.680	59.795	59.060	59.450	54.005	2,806
2024-05-24	59.440	59.660	59.190	59.190	53.769	416
2024-05-23	60.620	60.640	59.180	59.250	53.823	3,144
2024-05-22	59.000	60.590	58.830	60.313	54.788	1,054
2024-05-21	59.300	59.794	59.100	59.115	53.700	811

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.5500 CAD
2026-06-30	0.5500 CAD
2026-03-31	0.5500 CAD
2025-12-31	0.5450 CAD
2025-09-29	0.5450 CAD
2025-06-30	0.5450 CAD
2025-03-31	0.5450 CAD
2024-12-31	0.5400 CAD
2024-09-27	0.5400 CAD
2024-06-28	0.5400 CAD
2024-03-27	0.5400 CAD
2023-12-28	0.5300 CAD
2023-09-28	0.5300 CAD
2023-06-29	0.5300 CAD
2023-03-30	0.5300 CAD
2022-12-29	0.4800 CAD
2022-09-28	0.4800 CAD
2022-06-29	0.4800 CAD
2022-03-30	0.4800 CAD
2021-12-30	0.4600 CAD
2021-09-28	0.4600 CAD
2021-06-29	0.4600 CAD
2021-03-30	0.4600 CAD
2020-12-30	0.4500 CAD
2020-09-29	0.4500 CAD
2020-06-29	0.4500 CAD
2020-03-30	0.4500 CAD
2019-12-30	0.4500 CAD
2019-09-27	0.4500 CAD
2019-06-27	0.4300 CAD
2019-03-28	0.4300 CAD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.