Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Nutrien Ltd. (NTR) Price History

Daily open, high, low, close and volume for Nutrien Ltd. (NTR) from 2025-10-09 to 2026-10-09, newest first.

‹ NTR price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 99.98CAD 100.75CAD 95.79CAD 96.331,823,500
2026-10-08CAD 100.74CAD 101.43CAD 99.36CAD 99.521,022,500
2026-10-07CAD 102.13CAD 103.59CAD 99.51CAD 99.831,299,500
2026-10-06CAD 99.23CAD 101.88CAD 99.23CAD 101.351,111,500
2026-10-05CAD 99.50CAD 100.14CAD 97.44CAD 100.102,209,200
2026-10-02CAD 98.58CAD 100.88CAD 98.50CAD 99.971,041,800
2026-10-01CAD 99.68CAD 99.70CAD 96.81CAD 99.272,092,400
2026-09-30CAD 101.28CAD 101.78CAD 99.92CAD 99.941,166,800
2026-09-29CAD 100.06CAD 102.69CAD 99.96CAD 101.005,869,000
2026-09-28CAD 102.43CAD 102.65CAD 101.51CAD 102.013,478,200
2026-09-25CAD 104.04CAD 104.05CAD 100.11CAD 102.192,354,700
2026-09-24CAD 106.36CAD 107.21CAD 104.30CAD 104.674,026,800
2026-09-23CAD 106.08CAD 106.94CAD 105.37CAD 105.821,722,300
2026-09-22CAD 103.61CAD 107.01CAD 103.00CAD 106.236,848,800
2026-09-21CAD 107.49CAD 107.84CAD 102.56CAD 104.492,982,800
2026-09-18CAD 111.07CAD 111.07CAD 107.40CAD 107.953,649,200
2026-09-17CAD 108.25CAD 111.00CAD 108.25CAD 110.531,454,000
2026-09-16CAD 109.26CAD 109.60CAD 107.78CAD 108.611,373,800
2026-09-15CAD 107.56CAD 110.41CAD 106.79CAD 109.711,969,100
2026-09-14CAD 109.95CAD 109.95CAD 106.80CAD 107.022,006,300
2026-09-11CAD 108.88CAD 110.46CAD 108.21CAD 108.801,344,800
2026-09-10CAD 111.82CAD 112.46CAD 108.95CAD 109.091,579,700
2026-09-09CAD 112.44CAD 113.77CAD 110.95CAD 111.611,840,000
2026-09-08CAD 110.49CAD 112.60CAD 110.35CAD 111.301,882,000
2026-09-04CAD 109.17CAD 110.75CAD 108.63CAD 109.991,238,700
2026-09-03CAD 111.41CAD 111.59CAD 109.65CAD 111.211,049,700
2026-09-02CAD 106.90CAD 111.71CAD 106.41CAD 111.161,560,400
2026-09-01CAD 105.76CAD 108.36CAD 104.80CAD 107.782,130,500
2026-08-31CAD 104.00CAD 105.38CAD 103.28CAD 104.542,722,700
2026-08-28CAD 101.83CAD 104.00CAD 101.60CAD 102.281,054,400
2026-08-27CAD 101.43CAD 101.66CAD 99.99CAD 101.301,136,700
2026-08-26CAD 100.31CAD 102.87CAD 100.10CAD 102.18791,300
2026-08-25CAD 100.60CAD 101.41CAD 99.37CAD 100.681,110,400
2026-08-24CAD 103.55CAD 105.23CAD 101.83CAD 102.871,065,300
2026-08-21CAD 101.11CAD 103.92CAD 101.01CAD 103.711,469,800
2026-08-20CAD 97.62CAD 101.66CAD 97.57CAD 100.871,179,000
2026-08-19CAD 96.73CAD 98.78CAD 96.61CAD 97.311,072,000
2026-08-18CAD 96.00CAD 96.53CAD 95.57CAD 96.40841,900
2026-08-17CAD 94.59CAD 95.30CAD 94.25CAD 94.74558,300
2026-08-14CAD 94.25CAD 95.10CAD 93.89CAD 94.70785,000
2026-08-13CAD 93.56CAD 94.17CAD 93.13CAD 93.90744,000
2026-08-12CAD 92.82CAD 93.63CAD 91.80CAD 93.56953,300
2026-08-11CAD 92.96CAD 93.99CAD 92.66CAD 93.60904,800
2026-08-10CAD 90.20CAD 92.44CAD 90.15CAD 92.381,398,300
2026-08-07CAD 91.60CAD 92.03CAD 89.78CAD 89.891,982,800
2026-08-06CAD 91.05CAD 93.88CAD 89.50CAD 93.621,664,900
2026-08-05CAD 94.85CAD 95.39CAD 92.64CAD 93.881,983,800
2026-08-04CAD 93.53CAD 94.69CAD 91.60CAD 94.211,674,700
2026-07-31CAD 98.72CAD 99.26CAD 96.69CAD 96.761,160,200
2026-07-30CAD 98.94CAD 99.37CAD 97.23CAD 99.09928,400
2026-07-29CAD 98.96CAD 99.26CAD 98.16CAD 99.181,353,400
2026-07-28CAD 95.51CAD 98.27CAD 95.46CAD 98.002,147,200
2026-07-27CAD 94.05CAD 95.82CAD 92.82CAD 95.301,891,100
2026-07-24CAD 96.45CAD 96.62CAD 95.24CAD 96.131,357,900
2026-07-23CAD 97.15CAD 98.39CAD 96.02CAD 96.48742,300
2026-07-22CAD 95.38CAD 96.95CAD 95.00CAD 96.401,012,200
2026-07-21CAD 93.97CAD 95.00CAD 92.81CAD 94.221,745,100
2026-07-20CAD 94.15CAD 94.25CAD 92.81CAD 93.662,582,200
2026-07-17CAD 93.91CAD 95.35CAD 93.81CAD 94.231,188,200
2026-07-16CAD 93.98CAD 94.96CAD 93.19CAD 94.27974,700
2026-07-15CAD 96.72CAD 97.18CAD 94.41CAD 95.991,090,700
2026-07-14CAD 95.71CAD 97.42CAD 95.54CAD 96.471,882,700
2026-07-13CAD 93.61CAD 95.88CAD 93.54CAD 95.662,498,300
2026-07-10CAD 92.11CAD 92.71CAD 91.04CAD 92.541,271,400
2026-07-09CAD 94.00CAD 94.29CAD 91.42CAD 91.501,797,300
2026-07-08CAD 93.87CAD 94.95CAD 92.80CAD 94.491,479,800
2026-07-07CAD 91.87CAD 93.27CAD 91.31CAD 92.692,342,200
2026-07-06CAD 92.25CAD 93.00CAD 90.94CAD 91.792,498,300
2026-07-03CAD 92.15CAD 92.77CAD 91.90CAD 91.92532,600
2026-07-02CAD 89.25CAD 92.46CAD 89.25CAD 92.171,583,400
2026-06-30CAD 91.06CAD 91.06CAD 88.59CAD 89.355,324,000
2026-06-29CAD 86.12CAD 87.08CAD 84.84CAD 86.991,914,900
2026-06-26CAD 86.00CAD 87.66CAD 85.96CAD 86.552,187,600
2026-06-25CAD 85.63CAD 86.75CAD 84.96CAD 86.51740,900
2026-06-24CAD 86.39CAD 87.53CAD 85.75CAD 85.941,418,300
2026-06-23CAD 87.00CAD 88.03CAD 86.89CAD 87.325,023,300
2026-06-22CAD 88.96CAD 89.00CAD 87.78CAD 88.221,409,000
2026-06-19CAD 88.78CAD 89.20CAD 88.04CAD 88.732,455,300
2026-06-18CAD 90.11CAD 90.30CAD 88.19CAD 88.752,164,500
2026-06-17CAD 91.97CAD 92.28CAD 90.72CAD 90.78719,400
2026-06-16CAD 92.20CAD 92.36CAD 90.66CAD 91.711,369,200
2026-06-15CAD 92.72CAD 93.35CAD 91.96CAD 92.682,345,700
2026-06-12CAD 91.50CAD 94.72CAD 91.50CAD 94.611,745,700
2026-06-11CAD 91.50CAD 93.33CAD 91.36CAD 91.642,288,300
2026-06-10CAD 90.78CAD 91.80CAD 90.35CAD 90.781,896,200
2026-06-09CAD 93.85CAD 94.20CAD 91.42CAD 92.531,636,400
2026-06-08CAD 94.22CAD 94.95CAD 93.59CAD 94.022,276,500
2026-06-05CAD 95.57CAD 95.76CAD 93.22CAD 93.631,528,900
2026-06-04CAD 95.22CAD 96.62CAD 94.77CAD 95.892,159,000
2026-06-03CAD 95.20CAD 97.11CAD 94.48CAD 95.69765,300
2026-06-02CAD 96.46CAD 97.35CAD 94.62CAD 94.801,700,700
2026-06-01CAD 95.36CAD 96.67CAD 94.80CAD 96.351,199,400
2026-05-29CAD 95.50CAD 95.77CAD 93.72CAD 94.413,378,500
2026-05-28CAD 95.35CAD 96.30CAD 95.01CAD 96.07725,600
2026-05-27CAD 95.68CAD 96.39CAD 93.88CAD 95.071,392,400
2026-05-26CAD 96.47CAD 97.36CAD 96.45CAD 96.66660,500
2026-05-25CAD 96.81CAD 97.45CAD 96.53CAD 96.62315,300
2026-05-22CAD 96.95CAD 98.60CAD 95.94CAD 96.86888,000
2026-05-21CAD 97.38CAD 97.99CAD 96.31CAD 96.821,043,800
2026-05-20CAD 98.00CAD 98.01CAD 96.08CAD 96.37985,700
2026-05-19CAD 98.45CAD 99.29CAD 96.69CAD 98.451,084,700
2026-05-15CAD 97.61CAD 98.51CAD 96.93CAD 98.45729,100
2026-05-14CAD 97.59CAD 98.71CAD 96.89CAD 97.34655,300
2026-05-13CAD 99.06CAD 99.64CAD 97.16CAD 97.72777,800
2026-05-12CAD 98.06CAD 99.19CAD 95.85CAD 98.641,256,900
2026-05-11CAD 93.79CAD 98.22CAD 93.79CAD 97.54951,800
2026-05-08CAD 93.42CAD 94.90CAD 93.34CAD 93.491,223,200
2026-05-07CAD 97.99CAD 98.20CAD 93.26CAD 93.292,337,700
2026-05-06CAD 102.59CAD 102.59CAD 100.04CAD 100.811,988,400
2026-05-05CAD 103.01CAD 105.90CAD 102.85CAD 105.241,563,500
2026-05-04CAD 102.38CAD 104.11CAD 101.33CAD 103.201,483,300
2026-05-01CAD 102.88CAD 103.35CAD 100.64CAD 102.24663,200
2026-04-30CAD 102.05CAD 104.01CAD 101.79CAD 103.251,961,000
2026-04-29CAD 100.61CAD 102.20CAD 100.25CAD 101.431,042,200
2026-04-28CAD 99.98CAD 100.64CAD 99.09CAD 99.821,909,700
2026-04-27CAD 99.50CAD 100.62CAD 97.90CAD 98.621,796,600
2026-04-24CAD 98.86CAD 99.01CAD 96.58CAD 97.861,470,000
2026-04-23CAD 98.30CAD 99.11CAD 97.69CAD 98.871,640,900
2026-04-22CAD 99.79CAD 100.10CAD 97.53CAD 97.781,505,100
2026-04-21CAD 96.97CAD 99.53CAD 96.97CAD 99.29886,300
2026-04-20CAD 97.28CAD 97.77CAD 96.68CAD 97.151,571,800
2026-04-17CAD 99.00CAD 99.00CAD 94.78CAD 96.752,648,200
2026-04-16CAD 101.20CAD 102.36CAD 101.04CAD 102.151,287,100
2026-04-15CAD 101.86CAD 102.05CAD 100.12CAD 100.801,039,200
2026-04-14CAD 102.08CAD 102.49CAD 99.75CAD 101.471,059,800
2026-04-13CAD 103.50CAD 104.13CAD 102.16CAD 102.591,329,500
2026-04-10CAD 101.55CAD 102.80CAD 100.59CAD 102.13944,800
2026-04-09CAD 103.88CAD 105.37CAD 99.76CAD 100.681,889,300
2026-04-08CAD 100.54CAD 103.95CAD 97.88CAD 103.701,482,300
2026-04-07CAD 106.21CAD 108.55CAD 106.21CAD 107.011,381,000
2026-04-06CAD 104.91CAD 106.36CAD 103.95CAD 105.441,289,600
2026-04-02CAD 106.00CAD 106.99CAD 104.05CAD 105.121,783,400
2026-04-01CAD 104.35CAD 104.56CAD 101.36CAD 103.601,517,500
2026-03-31CAD 105.14CAD 106.30CAD 102.63CAD 105.013,450,100
2026-03-30CAD 106.83CAD 107.95CAD 105.68CAD 106.591,944,200
2026-03-27CAD 102.76CAD 105.15CAD 102.22CAD 105.041,619,400
2026-03-26CAD 104.97CAD 107.54CAD 101.45CAD 102.032,939,300
2026-03-25CAD 105.61CAD 106.61CAD 104.15CAD 105.912,100,200
2026-03-24CAD 100.93CAD 106.36CAD 100.93CAD 105.723,468,600
2026-03-23CAD 100.90CAD 101.27CAD 99.05CAD 100.001,745,900
2026-03-20CAD 104.43CAD 104.43CAD 101.76CAD 102.694,191,000
2026-03-19CAD 107.19CAD 108.37CAD 103.85CAD 104.502,465,900
2026-03-18CAD 108.99CAD 110.15CAD 105.78CAD 106.971,792,300
2026-03-17CAD 107.25CAD 109.39CAD 106.85CAD 109.021,602,500
2026-03-16CAD 110.69CAD 110.69CAD 105.86CAD 106.432,066,100
2026-03-13CAD 116.07CAD 116.95CAD 113.03CAD 113.792,014,100
2026-03-12CAD 111.97CAD 116.25CAD 111.73CAD 114.412,944,100
2026-03-11CAD 104.09CAD 107.72CAD 103.99CAD 107.701,781,500
2026-03-10CAD 102.41CAD 104.18CAD 102.04CAD 103.401,972,400
2026-03-09CAD 104.36CAD 105.95CAD 102.75CAD 103.021,923,900
2026-03-06CAD 102.57CAD 105.16CAD 101.40CAD 103.542,404,100
2026-03-05CAD 99.91CAD 102.00CAD 99.59CAD 101.691,380,300
2026-03-04CAD 101.72CAD 102.33CAD 98.92CAD 100.44920,400
2026-03-03CAD 103.04CAD 103.83CAD 100.23CAD 101.681,649,600
2026-03-02CAD 104.58CAD 106.38CAD 102.36CAD 103.551,774,100
2026-02-27CAD 100.61CAD 103.24CAD 99.46CAD 102.592,157,000
2026-02-26CAD 98.60CAD 100.38CAD 98.26CAD 99.991,165,200
2026-02-25CAD 100.56CAD 100.67CAD 97.54CAD 99.151,634,200
2026-02-24CAD 98.62CAD 100.20CAD 98.45CAD 99.67925,500
2026-02-23CAD 97.32CAD 98.85CAD 96.90CAD 98.48731,300
2026-02-20CAD 98.69CAD 99.94CAD 95.51CAD 97.43920,200
2026-02-19CAD 95.80CAD 98.77CAD 95.12CAD 98.291,204,400
2026-02-18CAD 96.00CAD 97.08CAD 95.50CAD 96.33751,900
2026-02-17CAD 96.16CAD 96.25CAD 94.51CAD 95.361,326,000
2026-02-13CAD 95.78CAD 96.68CAD 95.00CAD 96.47636,200
2026-02-12CAD 99.74CAD 99.79CAD 95.50CAD 95.801,325,500
2026-02-11CAD 97.34CAD 99.17CAD 96.60CAD 99.151,199,100
2026-02-10CAD 95.41CAD 96.69CAD 94.59CAD 96.361,513,500
2026-02-09CAD 93.84CAD 95.33CAD 93.79CAD 95.041,359,500
2026-02-06CAD 93.15CAD 93.94CAD 92.64CAD 93.692,111,100
2026-02-05CAD 96.48CAD 96.79CAD 92.67CAD 93.152,223,300
2026-02-04CAD 96.51CAD 97.68CAD 95.04CAD 97.622,667,100
2026-02-03CAD 94.30CAD 96.27CAD 94.01CAD 95.981,635,400
2026-02-02CAD 93.35CAD 95.43CAD 93.28CAD 93.861,795,700
2026-01-30CAD 95.00CAD 95.15CAD 92.76CAD 93.752,622,900
2026-01-29CAD 97.70CAD 98.67CAD 95.55CAD 95.923,183,100
2026-01-28CAD 96.27CAD 98.03CAD 96.11CAD 97.032,435,500
2026-01-27CAD 96.75CAD 98.23CAD 95.49CAD 95.511,247,900
2026-01-26CAD 98.00CAD 98.37CAD 95.71CAD 96.262,244,200
2026-01-23CAD 94.82CAD 97.12CAD 94.68CAD 97.111,864,600
2026-01-22CAD 94.86CAD 96.13CAD 93.85CAD 93.921,793,600
2026-01-21CAD 93.69CAD 95.71CAD 92.95CAD 95.022,129,100
2026-01-20CAD 92.29CAD 93.66CAD 92.04CAD 92.992,072,100
2026-01-19CAD 92.50CAD 92.52CAD 91.73CAD 92.29349,100
2026-01-16CAD 92.77CAD 92.99CAD 91.50CAD 92.381,965,800
2026-01-15CAD 91.91CAD 94.37CAD 91.61CAD 94.271,842,300
2026-01-14CAD 88.45CAD 91.93CAD 88.19CAD 91.913,072,300
2026-01-13CAD 83.07CAD 85.40CAD 82.34CAD 85.111,647,400
2026-01-12CAD 83.25CAD 84.51CAD 81.95CAD 82.372,254,800
2026-01-09CAD 83.75CAD 84.85CAD 83.04CAD 83.281,806,600
2026-01-08CAD 81.50CAD 84.14CAD 81.50CAD 82.931,813,000
2026-01-07CAD 83.86CAD 84.28CAD 81.29CAD 81.752,775,900
2026-01-06CAD 85.02CAD 85.45CAD 83.53CAD 83.753,311,200
2026-01-05CAD 86.96CAD 86.98CAD 84.75CAD 85.492,806,900
2026-01-02CAD 85.10CAD 86.84CAD 84.76CAD 86.791,183,300
2025-12-31CAD 84.93CAD 85.05CAD 84.30CAD 84.72907,700
2025-12-30CAD 86.07CAD 86.71CAD 85.58CAD 85.602,063,400
2025-12-29CAD 86.44CAD 86.59CAD 85.76CAD 85.903,759,800
2025-12-24CAD 87.00CAD 87.44CAD 86.64CAD 86.84402,400
2025-12-23CAD 85.95CAD 87.46CAD 85.94CAD 87.132,291,700
2025-12-22CAD 86.00CAD 86.41CAD 85.61CAD 86.203,315,200
2025-12-19CAD 85.47CAD 86.54CAD 85.23CAD 85.834,284,700
2025-12-18CAD 88.00CAD 88.00CAD 84.64CAD 84.942,843,900
2025-12-17CAD 85.01CAD 87.33CAD 85.00CAD 87.242,421,500
2025-12-16CAD 84.95CAD 86.00CAD 84.68CAD 85.001,573,600
2025-12-15CAD 85.87CAD 85.88CAD 81.70CAD 85.162,429,600
2025-12-12CAD 84.57CAD 86.57CAD 84.48CAD 86.461,579,100
2025-12-11CAD 81.27CAD 85.49CAD 81.20CAD 83.981,872,600
2025-12-10CAD 81.00CAD 81.65CAD 80.39CAD 81.382,241,200
2025-12-09CAD 81.96CAD 81.98CAD 80.72CAD 81.221,789,600
2025-12-08CAD 83.13CAD 83.31CAD 81.55CAD 81.932,392,600
2025-12-05CAD 83.84CAD 85.15CAD 83.02CAD 83.40757,100
2025-12-04CAD 83.56CAD 84.42CAD 83.30CAD 83.754,128,400
2025-12-03CAD 82.96CAD 83.85CAD 82.96CAD 83.78758,000
2025-12-02CAD 84.33CAD 84.33CAD 82.00CAD 82.872,631,000
2025-12-01CAD 81.66CAD 84.48CAD 81.51CAD 84.252,242,500
2025-11-28CAD 80.59CAD 81.67CAD 80.20CAD 81.301,590,000
2025-11-27CAD 80.74CAD 80.85CAD 80.55CAD 80.68207,400
2025-11-26CAD 80.28CAD 80.60CAD 79.54CAD 80.56690,000
2025-11-25CAD 79.94CAD 80.32CAD 79.31CAD 80.11960,400
2025-11-24CAD 79.28CAD 79.41CAD 78.30CAD 79.353,444,900
2025-11-21CAD 77.96CAD 79.25CAD 77.93CAD 79.11747,200
2025-11-20CAD 78.75CAD 79.25CAD 76.91CAD 77.62866,100
2025-11-19CAD 80.02CAD 80.02CAD 78.15CAD 78.68908,000
2025-11-18CAD 79.62CAD 80.47CAD 79.35CAD 80.14721,300
2025-11-17CAD 82.95CAD 83.05CAD 80.06CAD 80.09963,400
2025-11-14CAD 82.45CAD 83.72CAD 82.42CAD 83.311,429,800
2025-11-13CAD 84.31CAD 85.15CAD 82.12CAD 82.612,944,700
2025-11-12CAD 82.97CAD 84.70CAD 82.81CAD 84.231,374,600
2025-11-11CAD 82.96CAD 83.66CAD 82.52CAD 83.161,452,100
2025-11-10CAD 79.94CAD 83.00CAD 79.83CAD 82.631,631,600
2025-11-07CAD 78.63CAD 80.24CAD 77.82CAD 79.83874,000
2025-11-06CAD 76.70CAD 79.42CAD 76.70CAD 78.522,122,300
2025-11-05CAD 76.08CAD 77.38CAD 75.81CAD 76.251,097,200
2025-11-04CAD 76.05CAD 76.22CAD 74.77CAD 75.583,184,300
2025-11-03CAD 76.58CAD 77.43CAD 75.96CAD 76.682,183,300
2025-10-31CAD 76.02CAD 77.26CAD 76.00CAD 76.391,462,800
2025-10-30CAD 78.15CAD 78.37CAD 75.97CAD 76.011,088,900
2025-10-29CAD 79.57CAD 79.65CAD 78.14CAD 78.71775,700
2025-10-28CAD 80.40CAD 80.65CAD 79.25CAD 79.45989,300
2025-10-27CAD 81.49CAD 82.21CAD 80.40CAD 80.511,950,800
2025-10-24CAD 81.25CAD 81.75CAD 80.98CAD 81.421,038,200
2025-10-23CAD 79.64CAD 81.24CAD 79.64CAD 80.872,175,000
2025-10-22CAD 78.50CAD 79.73CAD 77.83CAD 79.431,642,300
2025-10-21CAD 80.77CAD 81.07CAD 78.50CAD 78.562,376,400
2025-10-20CAD 80.25CAD 81.61CAD 80.25CAD 80.811,510,600
2025-10-17CAD 79.05CAD 80.83CAD 78.99CAD 80.471,157,700
2025-10-16CAD 81.42CAD 81.80CAD 78.72CAD 79.27812,500
2025-10-15CAD 81.80CAD 82.59CAD 81.27CAD 81.661,362,600
2025-10-14CAD 82.79CAD 84.17CAD 81.29CAD 81.442,969,700
2025-10-10CAD 84.88CAD 85.03CAD 82.77CAD 83.841,407,300
2025-10-09CAD 85.19CAD 86.16CAD 84.79CAD 85.761,838,800