Nutrien Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	78.370	78.520	77.870	78.520	67.803	5
2022-11-17	76.220	78.700	76.220	78.700	67.958	213
2022-11-16	78.370	78.955	77.895	78.490	67.777	572
2022-11-15	79.625	79.625	76.550	79.206	68.395	2,796
2022-11-14	76.180	77.850	76.180	77.820	67.198	295
2022-11-11	80.110	80.816	76.960	77.190	66.654	1,099
2022-11-10	77.510	79.070	77.510	79.070	68.278	7
2022-11-09	77.012	77.820	75.132	75.395	65.105	233
2022-11-08	73.710	78.260	73.710	76.820	66.335	1,420
2022-11-07	73.670	73.750	72.310	73.172	63.185	1,153
2022-11-04	73.350	74.887	72.860	74.070	63.960	2,115
2022-11-03	74.195	74.200	69.930	72.400	62.518	1,899
2022-11-02	84.780	84.800	84.250	84.772	73.202	71
2022-11-01	85.630	85.630	85.630	85.630	73.942	2,001
2022-10-31	85.117	85.117	84.224	84.423	72.900	2,237
2022-10-27	82.740	83.572	82.740	83.572	72.165	117
2022-10-26	83.750	83.810	82.320	82.320	71.084	123
2022-10-25	79.538	81.775	78.630	81.775	70.614	53
2022-10-24	82.788	83.220	79.095	79.250	68.433	354
2022-10-21	80.882	82.645	80.882	82.645	71.365	172
2022-10-20	82.090	82.983	82.090	82.983	71.657	280
2022-10-19	82.030	83.120	82.030	82.350	71.110	129
2022-10-18	81.870	82.780	81.280	81.945	70.760	95
2022-10-17	79.790	80.450	79.790	80.450	69.470	292
2022-10-14	86.630	86.630	78.782	78.782	68.029	966
2022-10-13	81.670	86.220	81.670	86.090	74.340	279
2022-10-12	82.075	82.075	80.370	80.575	69.577	96
2022-10-11	83.025	83.025	80.958	80.958	69.908	535
2022-10-10	84.850	86.360	84.850	85.886	74.164	35
2022-10-07	82.412	83.660	82.412	83.503	72.106	126
2022-10-05	84.810	85.190	84.810	85.190	73.563	50
2022-10-04	86.560	88.860	86.560	87.855	75.864	412
2022-10-03	85.470	85.820	85.310	85.650	73.960	1,017
2022-09-30	82.862	82.862	82.862	82.862	71.552	20
2022-09-29	86.775	86.775	83.138	83.739	72.310	383
2022-09-28	84.270	85.805	84.270	85.805	74.094	221
2022-09-27	83.540	84.270	83.540	84.270	72.354	1,138
2022-09-26	81.721	84.200	81.721	84.200	72.294	21
2022-09-23	85.440	85.440	82.770	82.770	71.066	251
2022-09-22	89.550	89.550	88.305	88.305	75.818	192
2022-09-21	90.520	90.520	89.700	89.700	77.016	284
2022-09-20	90.310	90.445	90.310	90.445	77.655	14
2022-09-16	87.046	88.470	85.462	85.462	73.377	856
2022-09-15	90.575	90.828	90.282	90.828	77.984	492
2022-09-14	90.800	92.190	90.800	92.190	79.153	576
2022-09-13	92.835	92.835	91.440	91.440	78.510	528
2022-09-12	95.520	95.520	88.538	91.015	78.145	5,030
2022-09-09	93.720	94.756	93.330	94.756	81.357	551
2022-09-08	90.100	91.721	90.020	91.721	78.751	323
2022-09-07	89.078	90.140	89.032	90.140	77.394	92
2022-09-06	92.434	93.400	90.810	91.460	78.527	212
2022-09-02	91.220	92.290	91.220	92.070	79.051	104
2022-09-01	90.420	90.420	88.432	89.895	77.183	486
2022-08-31	92.460	93.305	91.470	93.305	80.111	339
2022-08-30	97.285	97.285	94.980	94.980	81.549	1,143
2022-08-26	101.85	102.27	100.44	101.53	87.173	226
2022-08-25	100.20	101.53	100.20	101.40	87.057	1,895
2022-08-24	96.340	98.259	96.340	97.892	84.049	1,090
2022-08-23	92.525	95.890	92.525	95.840	82.288	789
2022-08-22	89.530	91.260	89.530	91.260	78.355	248

← NewerPage 17 of 21 · 1,214 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.