Nutrien Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	58.045	60.490	58.000	60.480	54.940	1,858
2024-05-17	57.435	57.884	57.160	57.760	52.470	683
2024-05-16	57.289	57.310	56.880	57.290	52.043	139
2024-05-15	57.860	58.250	57.340	57.340	52.088	1,368
2024-05-14	57.270	57.860	57.270	57.340	52.088	930
2024-05-13	58.280	58.340	57.160	57.360	52.106	1,668
2024-05-10	58.450	59.010	58.180	58.540	53.178	869
2024-05-09	56.130	58.250	56.130	57.640	52.360	1,814
2024-05-08	54.810	55.380	54.500	55.130	50.080	943
2024-05-07	54.130	55.158	54.130	54.910	49.881	313
2024-05-03	53.256	53.350	52.980	52.980	48.127	116
2024-05-02	52.040	52.040	51.920	51.950	47.192	133
2024-05-01	52.444	52.850	51.784	52.020	47.255	251
2024-04-30	53.572	53.750	52.900	53.205	48.332	300
2024-04-29	52.990	54.600	52.900	54.190	49.226	2,213
2024-04-26	52.300	52.300	51.870	51.878	47.126	48
2024-04-25	51.900	51.980	51.485	51.550	46.828	352
2024-04-24	52.444	52.444	52.000	52.230	47.446	406
2024-04-23	51.900	52.378	51.900	52.378	47.580	263
2024-04-22	52.185	52.850	51.932	52.640	47.818	176
2024-04-19	52.640	52.930	52.635	52.930	48.082	39
2024-04-18	52.530	52.930	52.460	52.565	47.750	95
2024-04-17	51.730	52.260	51.720	51.900	47.146	675
2024-04-16	51.770	52.110	51.689	51.920	47.164	492
2024-04-15	53.500	53.630	52.330	52.330	47.537	359
2024-04-12	54.212	54.212	52.890	52.950	48.100	1,102
2024-04-11	55.350	55.350	54.440	54.700	49.690	468
2024-04-10	56.000	56.000	54.860	55.090	50.044	278
2024-04-09	56.400	56.400	55.300	55.970	50.843	1,159
2024-04-08	57.250	57.280	56.110	56.110	50.971	921
2024-04-05	55.524	57.071	55.450	56.904	51.692	831
2024-04-04	56.500	57.050	56.232	56.500	51.325	1,076
2024-04-03	54.600	55.530	54.530	55.457	50.377	469
2024-04-02	54.870	55.342	54.470	54.555	49.558	348
2024-03-28	53.760	54.870	53.630	54.685	49.676	360
2024-03-27	52.725	53.595	52.410	53.499	48.598	298
2024-03-26	52.800	53.860	52.660	53.260	47.891	221
2024-03-25	52.660	52.840	52.330	52.525	47.230	627
2024-03-22	53.600	53.680	51.990	52.290	47.019	850
2024-03-21	53.760	54.138	53.465	53.973	48.532	1,876
2024-03-20	52.755	53.730	52.755	53.730	48.314	1,860
2024-03-19	53.690	53.780	53.230	53.390	48.008	1,356
2024-03-18	54.010	54.420	53.696	54.100	48.646	2,273
2024-03-15	53.560	53.580	52.995	53.370	47.990	1,430
2024-03-14	53.610	53.650	52.915	53.212	47.848	1,990
2024-03-13	53.120	53.839	52.890	53.719	48.304	1,003
2024-03-12	53.210	53.640	52.675	52.992	47.650	501
2024-03-11	53.065	53.300	52.710	53.190	47.828	853
2024-03-08	53.845	53.890	52.758	52.758	47.439	431
2024-03-07	52.888	53.720	52.800	53.320	47.945	1,210
2024-03-06	51.370	52.530	51.370	52.446	47.159	526
2024-03-05	50.996	51.340	50.710	51.150	45.994	950
2024-03-04	52.034	52.120	51.260	51.260	46.093	874
2024-03-01	52.380	53.204	52.380	52.620	47.316	533
2024-02-29	52.520	52.520	52.060	52.491	47.200	659
2024-02-28	52.855	53.650	52.855	53.120	47.765	494
2024-02-27	53.860	53.970	52.720	53.438	48.051	1,588
2024-02-26	53.100	53.505	52.750	53.400	48.017	2,362
2024-02-23	54.130	54.130	52.480	53.505	48.111	394
2024-02-22	52.390	54.062	52.227	53.958	48.519	2,724

← NewerPage 11 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.