Nutrien Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	98.486	98.486	95.910	95.910	81.880	195
2022-05-19	101.71	102.23	101.71	101.91	87.002	192
2022-05-18	103.37	104.43	102.23	102.23	87.277	1,290
2022-05-17	103.00	104.16	102.86	104.16	88.919	895
2022-05-16	102.00	102.00	99.580	100.32	85.641	5,141
2022-05-13	97.680	99.226	97.680	99.226	84.711	36
2022-05-12	93.855	94.620	93.290	94.620	80.778	505
2022-05-11	95.874	98.840	95.874	96.035	81.986	1,419
2022-05-10	97.555	98.444	95.306	95.330	81.385	560
2022-05-09	100.45	100.59	94.580	94.880	81.000	2,306
2022-05-06	101.23	102.61	100.35	102.01	87.085	327
2022-05-05	107.59	107.59	102.34	102.47	87.480	803
2022-05-04	106.64	107.61	105.15	105.15	89.768	389
2022-05-03	102.72	106.85	102.61	105.88	90.391	4,047
2022-04-29	104.62	104.62	99.911	99.911	85.295	288
2022-04-28	99.800	100.50	98.920	100.50	85.798	389
2022-04-27	99.978	101.51	99.978	101.51	86.657	620
2022-04-26	100.68	100.68	97.465	97.555	83.284	513
2022-04-25	99.860	99.860	96.450	96.450	82.341	1,631
2022-04-22	106.32	108.55	104.59	105.32	89.910	2,167
2022-04-21	112.60	113.05	108.32	108.32	92.470	538
2022-04-20	114.21	114.21	110.19	112.65	96.167	132
2022-04-19	113.62	113.62	111.98	111.98	95.601	3,469
2022-04-14	111.17	111.18	110.91	110.99	94.754	240
2022-04-13	110.56	110.94	107.22	110.32	94.177	1,686
2022-04-12	108.58	110.17	108.40	108.89	92.961	3,755
2022-04-11	105.20	106.86	103.97	106.86	91.226	2,480
2022-04-08	105.99	107.13	104.70	106.15	90.618	4,939
2022-04-07	103.69	104.24	103.63	103.63	88.470	704
2022-04-06	102.42	103.70	102.32	103.05	87.975	1,464
2022-04-05	104.15	104.15	101.99	101.99	87.070	444
2022-04-04	104.55	104.55	101.90	102.35	87.377	828
2022-04-01	104.16	106.63	103.42	103.56	88.415	2,777
2022-03-31	103.32	105.11	103.22	104.82	89.486	1,718
2022-03-30	102.56	102.56	101.46	101.46	86.618	1,042
2022-03-29	100.00	100.78	97.435	99.360	84.415	1,665
2022-03-28	106.00	106.00	104.60	104.60	88.867	1,179
2022-03-25	106.85	107.63	106.85	107.63	91.440	1,770
2022-03-24	105.87	107.99	105.22	107.05	90.950	1,889
2022-03-23	105.92	107.04	104.80	104.85	89.076	2,618
2022-03-22	105.52	105.52	103.42	103.48	87.915	2,935
2022-03-21	101.88	104.96	101.20	104.96	89.169	6,261
2022-03-18	98.240	100.36	98.240	100.34	85.248	977
2022-03-17	93.820	98.496	93.820	97.990	83.251	2,416
2022-03-16	98.330	99.095	93.310	94.020	79.878	4,430
2022-03-15	95.080	97.950	95.080	97.950	83.217	4,633
2022-03-14	97.644	99.910	96.540	99.105	84.199	2,189
2022-03-11	98.560	101.11	98.560	100.66	85.515	1,522
2022-03-10	97.390	100.10	97.390	99.129	84.219	1,115
2022-03-09	90.490	94.645	89.442	93.946	79.816	2,268
2022-03-08	97.000	98.825	94.374	94.680	80.439	8,444
2022-03-07	96.020	101.17	96.020	99.274	84.342	10,004
2022-03-04	89.870	93.784	89.870	93.784	79.678	9,247
2022-03-03	88.080	90.010	88.080	89.892	76.371	3,839
2022-03-02	87.868	89.470	87.345	87.345	74.207	1,280
2022-03-01	82.537	88.185	82.537	85.052	72.259	11,109
2022-02-28	81.527	84.255	81.527	84.255	71.582	2,129
2022-02-25	78.030	79.982	76.935	79.870	67.857	1,234
2022-02-24	75.274	77.024	75.274	75.450	64.102	882
2022-02-23	75.170	75.240	75.100	75.100	63.804	426

← NewerPage 19 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.