Nutrien Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	76.340	76.435	75.605	75.695	64.310	763
2022-02-18	77.356	77.535	75.232	75.610	64.237	522
2022-02-17	77.490	77.940	76.895	77.550	65.886	835
2022-02-16	74.700	74.797	74.700	74.797	63.547	387
2022-02-15	72.340	72.340	71.160	71.640	60.865	565
2022-02-14	75.990	75.990	72.420	72.420	61.527	1,453
2022-02-11	76.142	76.142	75.230	75.625	64.250	1,178
2022-02-10	74.692	77.540	74.692	76.763	65.217	865
2022-02-09	75.310	75.943	75.160	75.343	64.011	96
2022-02-08	73.218	74.240	72.377	74.240	63.074	2,123
2022-02-07	71.920	71.920	71.920	71.920	61.102	101
2022-02-04	71.620	71.620	71.620	71.620	60.848	109
2022-02-03	72.788	72.788	72.074	72.290	61.417	452
2022-02-02	72.700	73.718	72.700	73.644	62.567	505
2022-02-01	70.520	72.500	70.450	72.500	61.595	721
2022-01-31	68.688	69.448	68.688	69.448	59.002	80
2022-01-28	68.201	68.201	68.095	68.095	57.853	1,246
2022-01-27	70.267	70.267	69.400	69.400	58.962	411
2022-01-26	71.407	71.470	71.372	71.470	60.720	394
2022-01-25	68.305	68.877	68.305	68.877	58.517	63
2022-01-24	68.962	70.160	68.225	68.655	58.329	813
2022-01-21	70.940	71.595	70.840	71.115	60.419	453
2022-01-20	72.660	73.228	72.660	73.170	62.164	77
2022-01-19	74.469	74.490	74.469	74.490	63.286	1
2022-01-18	73.089	73.685	72.790	73.685	62.602	457
2022-01-14	71.230	71.408	71.110	71.408	60.667	859
2022-01-13	72.420	72.572	71.702	71.702	60.917	330
2022-01-12	72.500	72.500	72.242	72.475	61.574	117
2022-01-11	68.345	68.345	68.140	68.140	57.891	500
2022-01-10	68.520	68.520	67.430	67.440	57.296	2,096
2022-01-07	69.330	69.500	69.217	69.295	58.872	873
2022-01-06	68.637	70.020	68.637	69.570	59.106	318
2022-01-05	72.395	72.395	71.269	71.269	60.549	367
2022-01-04	74.952	74.952	71.030	72.175	61.319	5,773
2021-12-31	74.884	74.884	74.884	74.884	63.621	10
2021-12-30	75.759	75.759	75.028	75.215	63.902	207
2021-12-29	77.020	77.020	76.178	76.178	64.329	1,068
2021-12-23	74.636	75.404	74.636	75.268	63.561	1,347
2021-12-22	73.208	74.208	73.208	73.900	62.405	2,641
2021-12-21	70.653	72.318	70.653	72.318	61.069	330
2021-12-20	69.852	69.852	68.182	69.124	58.372	715
2021-12-17	71.322	72.630	71.322	71.736	60.578	520
2021-12-16	71.418	73.051	71.418	72.038	60.833	4,480
2021-12-15	69.430	69.430	68.962	68.962	58.235	1,806
2021-12-14	69.138	69.486	68.966	68.966	58.239	390
2021-12-13	69.262	69.262	68.698	68.698	58.013	165
2021-12-10	71.550	71.550	70.188	70.188	59.271	145
2021-12-09	69.690	70.418	69.640	69.866	58.999	588
2021-12-08	71.260	71.260	70.822	71.128	60.065	263
2021-12-07	70.885	71.170	70.220	70.258	59.330	914
2021-12-03	68.672	68.713	67.552	67.552	57.045	102,153
2021-12-02	68.012	68.012	68.012	68.012	57.433	129
2021-12-01	67.988	67.990	67.080	67.080	56.646	169
2021-11-30	68.572	68.572	65.894	66.095	55.815	1,175
2021-11-26	66.822	68.190	66.820	68.120	57.525	1,387
2021-11-24	69.654	69.878	69.650	69.650	58.817	4,279
2021-11-23	69.150	69.256	68.760	69.256	58.484	6,440
2021-11-22	68.030	69.926	68.030	69.926	59.050	1,645
2021-11-18	68.580	68.584	68.565	68.581	57.914	1,427
2021-11-17	67.730	68.144	67.730	68.144	57.545	36,845

← NewerPage 20 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.