Nutrien Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	90.889	90.889	90.490	90.650	77.831	329
2022-08-18	92.691	93.200	92.585	92.620	79.523	538
2022-08-17	90.550	91.600	90.550	91.600	78.647	212
2022-08-16	90.939	91.695	90.860	91.695	78.729	554
2022-08-15	90.010	90.860	89.470	89.470	76.818	134
2022-08-12	91.000	92.110	91.000	91.975	78.969	345
2022-08-11	91.670	92.667	91.430	91.430	78.501	928
2022-08-10	89.250	90.760	89.250	90.630	77.814	86
2022-08-09	86.438	88.620	86.438	88.620	76.089	10,177
2022-08-08	84.630	85.400	84.630	85.282	73.223	1,521
2022-08-05	81.460	83.390	81.460	83.390	71.598	277
2022-08-04	81.860	83.480	80.940	83.480	71.675	161
2022-08-03	83.280	83.280	83.280	83.280	71.504	776
2022-08-02	82.944	83.330	80.315	83.330	71.547	2,464
2022-08-01	84.990	84.990	83.004	83.004	71.267	67
2022-07-29	83.405	84.780	83.405	84.780	72.792	68
2022-07-28	84.060	84.060	83.209	83.580	71.761	189
2022-07-27	83.080	83.080	81.010	83.053	71.309	846
2022-07-26	82.555	82.555	81.890	82.440	70.782	130
2022-07-25	80.526	81.760	80.293	81.750	70.190	33,503
2022-07-22	80.320	80.910	78.765	78.765	67.627	9
2022-07-21	79.040	79.040	78.125	78.309	67.235	551
2022-07-20	77.820	79.840	77.820	79.840	68.550	152
2022-07-19	75.590	79.040	75.590	78.469	67.373	750
2022-07-18	75.850	76.750	75.460	76.600	65.768	839
2022-07-15	73.120	73.140	73.120	73.130	62.789	314
2022-07-14	73.110	73.200	71.370	71.630	61.501	21
2022-07-13	75.460	76.780	75.460	75.940	65.202	73
2022-07-12	75.580	75.580	75.130	75.479	64.805	173
2022-07-11	75.430	76.410	75.430	76.240	65.459	3
2022-07-08	75.583	76.190	75.583	76.050	65.296	67
2022-07-07	77.480	77.480	77.480	77.480	66.524	68
2022-07-06	73.880	73.880	71.890	73.300	62.935	446
2022-07-05	75.590	76.035	73.560	73.560	63.158	1,074
2022-07-01	78.850	80.670	77.740	78.550	67.442	2
2022-06-30	81.780	81.780	79.100	80.723	69.308	1,098
2022-06-29	84.660	84.670	82.980	83.130	71.375	125
2022-06-28	86.858	87.864	84.463	84.463	72.107	2,104
2022-06-27	81.230	83.400	81.230	81.840	69.868	270
2022-06-24	80.100	81.990	80.100	81.950	69.962	805
2022-06-23	86.410	86.410	79.885	80.252	68.512	401
2022-06-22	83.685	86.790	83.685	86.790	74.094	731
2022-06-21	85.250	87.355	85.250	87.350	74.572	1,274
2022-06-17	85.110	85.555	83.000	83.000	70.858	412
2022-06-16	87.190	87.190	85.515	85.670	73.138	452
2022-06-15	88.260	88.815	87.201	87.201	74.445	1,175
2022-06-14	85.420	88.180	85.420	87.479	74.682	120
2022-06-13	84.255	86.265	83.940	86.265	73.646	1,088
2022-06-10	87.415	89.495	86.600	86.700	74.017	615
2022-06-09	88.980	90.035	87.250	90.035	76.864	672
2022-06-08	89.928	90.283	87.310	88.230	75.323	369
2022-06-07	89.925	91.460	88.610	89.358	76.286	2,023
2022-06-06	93.515	93.515	92.005	92.005	78.546	1,765
2022-06-01	97.595	97.595	94.770	94.770	80.906	3,309
2022-05-31	95.990	99.313	95.930	99.313	84.785	1,677
2022-05-27	95.090	95.275	93.475	95.076	81.168	2,652
2022-05-26	96.430	97.310	96.050	96.050	81.999	1,616
2022-05-25	99.010	99.010	97.560	97.994	83.659	392
2022-05-24	100.02	100.02	98.060	99.420	84.876	998
2022-05-23	98.260	101.77	97.235	101.44	86.597	838

← NewerPage 18 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.