Nutrien Ltd. (TSX:NTR)
Canada
· Delayed Price · Currency is CAD 81.97
+0.87 (1.07%)
Sep 26, 2025, 4:00 PM EDT
Nutrien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 81.10 | 82.43 | 80.25 | 81.97 | 81.97 | 1.07% | 2,313,029 |
| Sep 25, 2025 | 82.09 | 84.38 | 79.18 | 81.10 | 81.10 | -1.21% | 3,010,700 |
| Sep 24, 2025 | 78.52 | 83.01 | 78.36 | 82.09 | 82.09 | 5.18% | 3,667,900 |
| Sep 23, 2025 | 79.00 | 79.14 | 77.99 | 78.05 | 78.05 | -0.95% | 1,344,000 |
| Sep 22, 2025 | 77.89 | 78.92 | 77.37 | 78.80 | 78.80 | 0.84% | 2,569,700 |
| Sep 19, 2025 | 80.00 | 80.00 | 77.15 | 78.14 | 78.14 | 0.71% | 5,543,100 |
| Sep 18, 2025 | 77.60 | 77.90 | 76.86 | 77.59 | 77.59 | -0.27% | 1,164,031 |
| Sep 17, 2025 | 77.88 | 78.60 | 77.60 | 77.80 | 77.80 | -0.29% | 1,240,200 |
| Sep 16, 2025 | 78.70 | 78.70 | 77.60 | 78.03 | 78.03 | -0.79% | 1,113,000 |
| Sep 15, 2025 | 78.95 | 79.02 | 78.36 | 78.65 | 78.65 | -0.29% | 2,373,916 |
| Sep 12, 2025 | 79.05 | 79.48 | 78.68 | 78.88 | 78.88 | -0.22% | 1,012,800 |
| Sep 11, 2025 | 79.54 | 79.83 | 78.68 | 79.05 | 79.05 | -0.78% | 1,776,544 |
| Sep 10, 2025 | 78.57 | 79.80 | 78.40 | 79.67 | 79.67 | 1.80% | 1,671,700 |
| Sep 9, 2025 | 79.37 | 79.75 | 78.23 | 78.26 | 78.26 | -1.17% | 1,531,607 |
| Sep 8, 2025 | 78.17 | 79.45 | 78.17 | 79.19 | 79.19 | 1.32% | 1,682,017 |
| Sep 5, 2025 | 79.15 | 79.67 | 77.88 | 78.16 | 78.16 | -0.80% | 1,780,400 |
| Sep 4, 2025 | 78.06 | 78.88 | 77.08 | 78.79 | 78.79 | 0.51% | 828,800 |
| Sep 3, 2025 | 79.07 | 79.19 | 78.31 | 78.39 | 78.39 | -1.33% | 1,050,248 |
| Sep 2, 2025 | 79.45 | 79.64 | 78.66 | 79.45 | 79.45 | 0.38% | 1,464,100 |
| Aug 29, 2025 | 80.76 | 81.05 | 79.11 | 79.15 | 79.15 | -2.11% | 2,205,236 |
| Aug 28, 2025 | 80.38 | 81.00 | 79.60 | 80.86 | 80.86 | 0.77% | 1,548,500 |
| Aug 27, 2025 | 80.86 | 81.38 | 80.22 | 80.24 | 80.24 | -1.01% | 910,648 |
| Aug 26, 2025 | 80.65 | 81.22 | 80.11 | 81.06 | 81.06 | 0.35% | 1,166,400 |
| Aug 25, 2025 | 79.98 | 82.30 | 79.50 | 80.78 | 80.78 | 0.91% | 793,605 |
| Aug 22, 2025 | 79.90 | 80.60 | 79.61 | 80.05 | 80.05 | -0.06% | 703,229 |
| Aug 21, 2025 | 79.05 | 80.10 | 78.92 | 80.10 | 80.10 | 1.28% | 634,200 |
| Aug 20, 2025 | 79.31 | 79.86 | 78.57 | 79.09 | 79.09 | 0.42% | 730,500 |
| Aug 19, 2025 | 78.73 | 79.35 | 78.39 | 78.76 | 78.76 | 0.61% | 566,931 |
| Aug 18, 2025 | 78.73 | 78.93 | 77.77 | 78.28 | 78.28 | -0.84% | 674,900 |
| Aug 15, 2025 | 78.84 | 79.21 | 78.23 | 78.94 | 78.94 | 0.39% | 604,500 |
| Aug 14, 2025 | 77.78 | 78.68 | 77.66 | 78.63 | 78.63 | 0.42% | 819,900 |
| Aug 13, 2025 | 77.51 | 78.75 | 77.51 | 78.30 | 78.30 | 1.36% | 814,614 |
| Aug 12, 2025 | 77.42 | 77.91 | 76.17 | 77.25 | 77.25 | -0.45% | 824,135 |
| Aug 11, 2025 | 77.92 | 78.80 | 76.71 | 77.60 | 77.60 | 1.27% | 996,600 |
| Aug 8, 2025 | 77.28 | 77.28 | 75.22 | 76.63 | 76.63 | 0.09% | 1,330,800 |
| Aug 7, 2025 | 79.78 | 79.78 | 75.83 | 76.56 | 76.56 | -3.98% | 1,978,201 |
| Aug 6, 2025 | 80.79 | 81.78 | 79.70 | 79.73 | 79.73 | -2.08% | 1,237,436 |
| Aug 5, 2025 | 81.50 | 82.15 | 80.52 | 81.42 | 81.42 | 0.80% | 1,013,603 |
| Aug 1, 2025 | 81.45 | 81.64 | 80.10 | 80.77 | 80.77 | -1.75% | 847,900 |
| Jul 31, 2025 | 81.73 | 82.24 | 81.35 | 82.21 | 82.21 | 0.05% | 773,200 |
| Jul 30, 2025 | 82.80 | 82.81 | 81.68 | 82.17 | 82.17 | -1.30% | 1,252,004 |
| Jul 29, 2025 | 81.82 | 83.30 | 81.69 | 83.25 | 83.25 | 1.70% | 663,900 |
| Jul 28, 2025 | 81.90 | 82.06 | 81.12 | 81.86 | 81.86 | -0.61% | 684,313 |
| Jul 25, 2025 | 82.46 | 82.56 | 81.78 | 82.36 | 82.36 | 0.09% | 1,150,336 |
| Jul 24, 2025 | 82.20 | 82.91 | 82.00 | 82.29 | 82.29 | -0.23% | 881,630 |
| Jul 23, 2025 | 82.00 | 84.43 | 81.73 | 82.48 | 82.48 | 0.94% | 2,600,737 |
| Jul 22, 2025 | 81.26 | 81.95 | 81.21 | 81.71 | 81.71 | 0.80% | 1,506,300 |
| Jul 21, 2025 | 82.34 | 82.34 | 80.81 | 81.06 | 81.06 | -1.55% | 954,400 |
| Jul 18, 2025 | 80.99 | 83.58 | 80.48 | 82.34 | 82.34 | 2.71% | 1,153,200 |
| Jul 17, 2025 | 80.00 | 80.55 | 79.50 | 80.17 | 80.17 | 0.17% | 1,110,128 |