Nutrien Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	48.150	49.150	48.150	48.860	45.349	835
2024-11-08	48.825	48.825	47.815	47.868	44.428	960
2024-11-07	48.360	49.720	48.360	49.291	45.749	2,870
2024-11-06	50.210	50.241	49.075	49.738	46.164	21,943
2024-11-05	49.925	50.729	49.925	50.708	47.064	845
2024-11-04	50.370	51.660	50.110	50.701	47.058	3,954
2024-11-01	47.980	48.560	47.980	48.560	45.071	704
2024-10-31	47.960	47.960	47.500	47.660	44.235	400
2024-10-30	47.617	48.800	47.550	47.930	44.486	432
2024-10-29	48.230	48.450	47.400	47.651	44.227	2,090
2024-10-28	47.700	48.300	47.660	48.300	44.829	852
2024-10-25	48.050	48.820	47.880	48.110	44.653	2,063
2024-10-24	47.865	47.900	46.495	47.180	43.790	1,685
2024-10-23	47.860	47.910	47.486	47.540	44.123	723
2024-10-22	47.380	47.940	47.095	47.770	44.337	1,678
2024-10-21	47.860	47.910	46.800	46.800	43.437	839
2024-10-18	48.480	48.610	47.910	48.005	44.555	716
2024-10-17	47.880	48.120	47.460	47.905	44.463	366
2024-10-16	48.137	48.430	48.050	48.198	44.734	379
2024-10-15	48.400	48.680	47.930	47.980	44.532	1,027
2024-10-14	48.710	49.300	48.150	48.426	44.946	1,998
2024-10-11	49.330	49.630	49.110	49.255	45.716	603
2024-10-10	48.800	48.920	48.180	48.920	45.405	2,690
2024-10-09	48.865	49.854	48.865	49.277	45.736	17,468
2024-10-08	49.110	49.110	47.940	48.150	44.690	1,258
2024-10-07	49.830	50.196	49.660	49.678	46.108	2,191
2024-10-04	50.162	50.520	49.855	49.855	46.272	531
2024-10-03	49.740	50.000	48.900	49.781	46.204	638
2024-10-02	49.450	50.680	49.410	49.750	46.175	2,142
2024-10-01	47.890	48.640	47.838	48.640	45.145	1,493
2024-09-30	47.910	48.320	47.870	48.100	44.644	867
2024-09-27	48.411	48.895	48.150	48.170	44.709	1,038
2024-09-26	48.215	49.300	47.670	49.150	45.117	795
2024-09-25	47.859	47.859	47.145	47.300	43.419	428
2024-09-24	48.184	48.200	47.680	47.760	43.841	413
2024-09-23	47.150	47.550	46.880	47.080	43.217	20,592
2024-09-20	47.280	47.455	46.810	47.090	43.226	447
2024-09-19	47.720	48.142	47.139	47.720	43.804	1,359
2024-09-18	46.900	47.050	46.620	46.820	42.978	125
2024-09-17	46.985	47.240	46.720	46.720	42.886	2,510
2024-09-16	46.960	47.120	46.150	46.351	42.548	1,260
2024-09-13	46.410	46.830	46.371	46.371	42.566	944
2024-09-12	45.730	46.426	45.600	46.310	42.510	490
2024-09-11	45.730	45.730	45.153	45.320	41.601	825
2024-09-10	45.980	46.050	44.669	44.895	41.211	15,589
2024-09-09	46.650	46.650	46.250	46.250	42.455	724
2024-09-06	46.430	46.760	46.140	46.530	42.712	628
2024-09-05	47.170	47.640	46.585	46.585	42.762	433
2024-09-04	46.670	47.318	46.670	46.982	43.127	711
2024-09-03	47.720	47.880	45.990	46.160	42.372	1,478
2024-08-30	48.308	48.310	47.950	47.950	44.015	117
2024-08-29	48.530	48.530	47.695	48.390	44.419	397
2024-08-28	48.170	48.310	47.690	47.690	43.777	367
2024-08-27	48.268	48.452	48.099	48.390	44.419	6,400
2024-08-23	47.710	48.330	47.570	48.240	44.282	3,554
2024-08-22	47.750	47.750	46.920	47.050	43.189	462
2024-08-21	47.130	47.960	47.130	47.620	43.712	976
2024-08-20	47.210	47.340	46.731	46.960	43.107	368
2024-08-19	46.860	47.990	46.810	47.600	43.694	7,484
2024-08-16	46.505	46.601	46.390	46.580	42.758	314

← NewerPage 9 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.