Toronto - Free Realtime Quote
CAD
Nutrien Ltd. (NTR.TO)
96.73
-0.23
(-0.24%)
As of 9:56:22 AM EST. Market Open.
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
95.91
96.73
95.80
96.73
96.73
68,024
Oct 30, 2026
96.19
97.33
95.81
96.96
96.96
913,300
Oct 29, 2026
96.26
97.37
95.32
95.75
95.75
1,162,500
Oct 28, 2026
97.16
97.47
95.66
96.52
96.52
2,646,100
Oct 27, 2026
96.07
98.03
95.97
97.46
97.46
2,928,200
Oct 26, 2026
97.00
98.16
95.33
95.86
95.86
2,884,200
Oct 23, 2026
96.85
97.80
96.42
97.63
97.63
1,232,300
Oct 22, 2026
95.79
97.20
94.98
96.70
96.70
1,691,100
Oct 21, 2026
96.54
97.40
94.13
95.65
95.65
2,240,000
Oct 20, 2026
98.26
99.09
96.33
97.13
97.13
2,212,100
Oct 19, 2026
99.68
100.10
96.90
98.12
98.12
1,791,600
Oct 16, 2026
99.51
100.83
99.20
100.81
100.81
1,115,900
Oct 15, 2026
98.50
99.29
97.70
98.77
98.77
2,316,400
Oct 14, 2026
99.43
100.24
99.08
99.48
99.48
1,870,900
Oct 13, 2026
97.26
99.26
97.19
99.16
99.16
2,411,200
Oct 9, 2026
99.98
100.75
95.79
96.33
96.33
1,823,500
Oct 8, 2026
100.74
101.43
99.36
99.52
99.52
1,022,500
Oct 7, 2026
102.13
103.59
99.51
99.83
99.83
1,299,500
Oct 6, 2026
99.23
101.88
99.23
101.35
101.35
1,111,500
Oct 5, 2026
99.50
100.14
97.44
100.10
100.10
2,209,200
Oct 2, 2026
98.58
100.88
98.50
99.97
99.97
1,041,800
Oct 1, 2026
99.68
99.70
96.81
99.27
99.27
2,092,400
Sep 30, 2026
101.28
101.78
99.92
99.94
99.94
1,166,800
Sep 29, 2026
0.779
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
100.06
102.69
99.96
101.00
101.00
5,869,000
Sep 28, 2026
102.43
102.65
101.51
102.01
101.23
3,478,200
Sep 25, 2026
104.04
104.05
100.11
102.19
101.41
2,354,700
Sep 24, 2026
106.36
107.21
104.30
104.67
103.87
4,026,800
Sep 23, 2026
106.08
106.94
105.37
105.82
105.01
1,722,300
Sep 22, 2026
103.61
107.01
103.00
106.23
105.42
6,848,800
Sep 21, 2026
107.49
107.84
102.56
104.49
103.69
2,982,800
Sep 18, 2026
111.07
111.07
107.40
107.95
107.13
3,649,200
Sep 17, 2026
108.25
111.00
108.25
110.53
109.69
1,454,000
Sep 16, 2026
109.26
109.60
107.78
108.61
107.78
1,373,800
Sep 15, 2026
107.56
110.41
106.79
109.71
108.87
1,969,100
Sep 14, 2026
109.95
109.95
106.80
107.02
106.20
2,006,300
Sep 11, 2026
108.88
110.46
108.21
108.80
107.97
1,344,800
Sep 10, 2026
111.82
112.46
108.95
109.09
108.26
1,579,700
Sep 9, 2026
112.44
113.77
110.95
111.61
110.76
1,840,000
Sep 8, 2026
110.49
112.60
110.35
111.30
110.45
1,882,000
Sep 4, 2026
109.17
110.75
108.63
109.99
109.15
1,238,700
Sep 3, 2026
111.41
111.59
109.65
111.21
110.36
1,049,700
Sep 2, 2026
106.90
111.71
106.41
111.16
110.31
1,560,400
Sep 1, 2026
105.76
108.36
104.80
107.78
106.96
2,130,500
Aug 31, 2026
104.00
105.38
103.28
104.54
103.74
2,722,700
Aug 28, 2026
101.83
104.00
101.60
102.28
101.50
1,054,400
Aug 27, 2026
101.43
101.66
99.99
101.30
100.53
1,136,700
Aug 26, 2026
100.31
102.87
100.10
102.18
101.40
791,300
Aug 25, 2026
100.60
101.41
99.37
100.68
99.91
1,110,400
Aug 24, 2026
103.55
105.23
101.83
102.87
102.08
1,065,300
Aug 21, 2026
101.11
103.92
101.01
103.71
102.92
1,469,800
Aug 20, 2026
97.62
101.66
97.57
100.87
100.10
1,179,000
Aug 19, 2026
96.73
98.78
96.61
97.31
96.57
1,072,000
Aug 18, 2026
96.00
96.53
95.57
96.40
95.66
841,900
Aug 17, 2026
94.59
95.30
94.25
94.74
94.02
558,300
Aug 14, 2026
94.25
95.10
93.89
94.70
93.98
785,000
Aug 13, 2026
93.56
94.17
93.13
93.90
93.18
744,000
Aug 12, 2026
92.82
93.63
91.80
93.56
92.85
953,300
Aug 11, 2026
92.96
93.99
92.66
93.60
92.89
904,800
Aug 10, 2026
90.20
92.44
90.15
92.38
91.67
1,398,300
Aug 7, 2026
91.60
92.03
89.78
89.89
89.20
1,982,800
Aug 6, 2026
91.05
93.88
89.50
93.62
92.91
1,664,900
Aug 5, 2026
94.85
95.39
92.64
93.88
93.16
1,983,800
Aug 4, 2026
93.53
94.69
91.60
94.21
93.49
1,674,700
Jul 31, 2026
98.72
99.26
96.69
96.76
96.02
1,160,200
Jul 30, 2026
98.94
99.37
97.23
99.09
98.33
928,400
Jul 29, 2026
98.96
99.26
98.16
99.18
98.42
1,353,400
Jul 28, 2026
95.51
98.27
95.46
98.00
97.25
2,147,200
Jul 27, 2026
94.05
95.82
92.82
95.30
94.57
1,891,100
Jul 24, 2026
96.45
96.62
95.24
96.13
95.40
1,357,900
Jul 23, 2026
97.15
98.39
96.02
96.48
95.74
742,300
Jul 22, 2026
95.38
96.95
95.00
96.40
95.66
1,012,200
Jul 21, 2026
93.97
95.00
92.81
94.22
93.50
1,745,100
Jul 20, 2026
94.15
94.25
92.81
93.66
92.94
2,582,200
Jul 17, 2026
93.91
95.35
93.81
94.23
93.51
1,188,200
Jul 16, 2026
93.98
94.96
93.19
94.27
93.55
974,700
Jul 15, 2026
96.72
97.18
94.41
95.99
95.26
1,090,700
Jul 14, 2026
95.71
97.42
95.54
96.47
95.73
1,882,700
Jul 13, 2026
93.61
95.88
93.54
95.66
94.93
2,498,300
Jul 10, 2026
92.11
92.71
91.04
92.54
91.83
1,271,400
Jul 9, 2026
94.00
94.29
91.42
91.50
90.80
1,797,300
Jul 8, 2026
93.87
94.95
92.80
94.49
93.77
1,479,800
Jul 7, 2026
91.87
93.27
91.31
92.69
91.98
2,342,200
Jul 6, 2026
92.25
93.00
90.94
91.79
91.09
2,498,300
Jul 3, 2026
92.15
92.77
91.90
91.92
91.22
532,600
Jul 2, 2026
89.25
92.46
89.25
92.17
91.47
1,583,400
Jun 30, 2026
0.781
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
91.06
91.06
88.59
89.35
88.67
5,324,000
Jun 29, 2026
86.12
87.08
84.84
86.99
85.55
1,914,900
Jun 26, 2026
86.00
87.66
85.96
86.55
85.12
2,187,600
Jun 25, 2026
85.63
86.75
84.96
86.51
85.08
740,900
Jun 24, 2026
86.39
87.53
85.75
85.94
84.52
1,418,300
Jun 23, 2026
87.00
88.03
86.89
87.32
85.88
5,023,300
Jun 22, 2026
88.96
89.00
87.78
88.22
86.76
1,409,000
Jun 19, 2026
88.78
89.20
88.04
88.73
87.26
2,455,300
Jun 18, 2026
90.11
90.30
88.19
88.75
87.28
2,164,500
Jun 17, 2026
91.97
92.28
90.72
90.78
89.28
719,400
Jun 16, 2026
92.20
92.36
90.66
91.71
90.19
1,369,200
Jun 15, 2026
92.72
93.35
91.96
92.68
91.15
2,345,700
Jun 12, 2026
91.50
94.72
91.50
94.61
93.04
1,745,700
Jun 11, 2026
91.50
93.33
91.36
91.64
90.12
2,288,300
Jun 10, 2026
90.78
91.80
90.35
90.78
89.28
1,896,200
Jun 9, 2026
93.85
94.20
91.42
92.53
91.00
1,636,400
Jun 8, 2026
94.22
94.95
93.59
94.02
92.46
2,276,500
Jun 5, 2026
95.57
95.76
93.22
93.63
92.08
1,528,900
Jun 4, 2026
95.22
96.62
94.77
95.89
94.30
2,159,000
Jun 3, 2026
95.20
97.11
94.48
95.69
94.11
765,300
Jun 2, 2026
96.46
97.35
94.62
94.80
93.23
1,700,700
Jun 1, 2026
95.36
96.67
94.80
96.35
94.76
1,199,400
May 29, 2026
95.50
95.77
93.72
94.41
92.85
3,378,500
May 28, 2026
95.35
96.30
95.01
96.07
94.48
725,600
May 27, 2026
95.68
96.39
93.88
95.07
93.50
1,392,400
May 26, 2026
96.47
97.36
96.45
96.66
95.06
660,500
May 25, 2026
96.81
97.45
96.53
96.62
95.02
315,300
May 22, 2026
96.95
98.60
95.94
96.86
95.26
888,000
May 21, 2026
97.38
97.99
96.31
96.82
95.22
1,043,800
May 20, 2026
98.00
98.01
96.08
96.37
94.78
985,700
May 19, 2026
98.45
99.29
96.69
98.45
96.82
1,084,700
May 15, 2026
97.61
98.51
96.93
98.45
96.82
729,100
May 14, 2026
97.59
98.71
96.89
97.34
95.73
655,300
May 13, 2026
99.06
99.64
97.16
97.72
96.10
777,800
May 12, 2026
98.06
99.19
95.85
98.64
97.01
1,256,900
May 11, 2026
93.79
98.22
93.79
97.54
95.93
951,800
May 8, 2026
93.42
94.90
93.34
93.49
91.94
1,223,200
May 7, 2026
97.99
98.20
93.26
93.29
91.75
2,337,700
May 6, 2026
102.59
102.59
100.04
100.81
99.14
1,988,400
May 5, 2026
103.01
105.90
102.85
105.24
103.50
1,563,500
May 4, 2026
102.38
104.11
101.32
103.20
101.49
1,483,300
May 1, 2026
102.88
103.35
100.64
102.24
100.55
663,200
Apr 30, 2026
102.05
104.01
101.79
103.25
101.54
1,961,000
Apr 29, 2026
100.61
102.20
100.25
101.43
99.75
1,042,200
Apr 28, 2026
99.98
100.64
99.09
99.82
98.17
1,909,700
Apr 27, 2026
99.50
100.62
97.90
98.62
96.99
1,796,600
Apr 24, 2026
98.86
99.01
96.58
97.86
96.24
1,470,000
Apr 23, 2026
98.30
99.11
97.69
98.87
97.23
1,640,900
Apr 22, 2026
99.79
100.10
97.53
97.78
96.16
1,505,100
Apr 21, 2026
96.97
99.53
96.97
99.29
97.65
886,300
Apr 20, 2026
97.28
97.77
96.68
97.15
95.54
1,571,800
Apr 17, 2026
99.00
99.00
94.78
96.75
95.15
2,648,200
Apr 16, 2026
101.20
102.36
101.04
102.15
100.46
1,287,100
Apr 15, 2026
101.86
102.05
100.12
100.80
99.13
1,039,200
Apr 14, 2026
102.08
102.49
99.75
101.47
99.79
1,059,800
Apr 13, 2026
103.50
104.13
102.16
102.59
100.89
1,329,500
Apr 10, 2026
101.55
102.80
100.59
102.13
100.44
944,800
Apr 9, 2026
103.88
105.37
99.76
100.68
99.01
1,889,300
Apr 8, 2026
100.54
103.95
97.88
103.70
101.98
1,482,300
Apr 7, 2026
106.21
108.55
106.21
107.01
105.24
1,381,000
Apr 6, 2026
104.91
106.36
103.95
105.44
103.70
1,289,600
Apr 2, 2026
106.00
106.99
104.05
105.12
103.38
1,783,400
Apr 1, 2026
104.35
104.56
101.36
103.60
101.89
1,517,500
Mar 31, 2026
0.766
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
105.14
106.30
102.63
105.01
103.27
3,450,100
Mar 30, 2026
106.83
107.95
105.68
106.59
104.07
1,944,200
Mar 27, 2026
102.76
105.15
102.22
105.04
102.56
1,619,400
Mar 26, 2026
104.97
107.54
101.45
102.03
99.62
2,939,300
Mar 25, 2026
105.61
106.61
104.14
105.91
103.41
2,100,200
Mar 24, 2026
100.93
106.36
100.93
105.72
103.22
3,468,600
Mar 23, 2026
100.90
101.27
99.05
100.00
97.64
1,745,900
Mar 20, 2026
104.43
104.43
101.76
102.69
100.27
4,191,000
Mar 19, 2026
107.19
108.37
103.85
104.50
102.03
2,465,900
Mar 18, 2026
108.99
110.15
105.78
106.97
104.44
1,792,300
Mar 17, 2026
107.25
109.39
106.85
109.02
106.45
1,602,500
Mar 16, 2026
110.69
110.69
105.86
106.43
103.92
2,066,100
Mar 13, 2026
116.07
116.95
113.03
113.79
111.10
2,014,100
Mar 12, 2026
111.97
116.25
111.73
114.41
111.71
2,944,100
Mar 11, 2026
104.09
107.72
103.99
107.70
105.16
1,781,500
Mar 10, 2026
102.41
104.18
102.04
103.40
100.96
1,972,400
Mar 9, 2026
104.36
105.95
102.75
103.02
100.59
1,923,900
Mar 6, 2026
102.57
105.16
101.40
103.54
101.10
2,404,100
Mar 5, 2026
99.91
102.00
99.59
101.69
99.29
1,380,300
Mar 4, 2026
101.72
102.33
98.92
100.44
98.07
920,400
Mar 3, 2026
103.04
103.83
100.23
101.68
99.28
1,649,600
Mar 2, 2026
104.58
106.38
102.36
103.55
101.10
1,774,100
Feb 27, 2026
100.61
103.24
99.46
102.59
100.17
2,157,000
Feb 26, 2026
98.60
100.38
98.26
99.99
97.63
1,165,200
Feb 25, 2026
100.56
100.67
97.54
99.15
96.81
1,634,200
Feb 24, 2026
98.62
100.20
98.45
99.67
97.32
925,500
Feb 23, 2026
97.32
98.85
96.90
98.48
96.15
731,300
Feb 20, 2026
98.69
99.94
95.51
97.43
95.13
920,200
Feb 19, 2026
95.80
98.77
95.12
98.29
95.97
1,204,400
Feb 18, 2026
96.00
97.08
95.50
96.33
94.06
751,900
Feb 17, 2026
96.16
96.25
94.51
95.36
93.11
1,326,000
Feb 13, 2026
95.78
96.68
95.00
96.47
94.19
636,200
Feb 12, 2026
99.74
99.79
95.50
95.80
93.54
1,325,500
Feb 11, 2026
97.34
99.17
96.60
99.15
96.81
1,199,100
Feb 10, 2026
95.41
96.69
94.59
96.36
94.08
1,513,500
Feb 9, 2026
93.84
95.33
93.79
95.04
92.80
1,359,500
Feb 6, 2026
93.15
93.94
92.64
93.69
91.48
2,111,100
Feb 5, 2026
96.48
96.79
92.67
93.15
90.95
2,223,300
Feb 4, 2026
96.51
97.68
95.04
97.62
95.31
2,667,100
Feb 3, 2026
94.30
96.27
94.01
95.98
93.71
1,635,400
Feb 2, 2026
93.35
95.43
93.28
93.86
91.64
1,795,700
Jan 30, 2026
95.00
95.15
92.76
93.75
91.54
2,622,900
Jan 29, 2026
97.70
98.67
95.55
95.92
93.65
3,183,100
Jan 28, 2026
96.27
98.03
96.11
97.03
94.74
2,435,500
Jan 27, 2026
96.75
98.23
95.49
95.51
93.25
1,247,900
Jan 26, 2026
98.00
98.37
95.71
96.26
93.99
2,244,200
Jan 23, 2026
94.82
97.12
94.68
97.11
94.82
1,864,600
Jan 22, 2026
94.86
96.13
93.85
93.92
91.70
1,793,600
Jan 21, 2026
93.69
95.71
92.95
95.02
92.78
2,129,100
Jan 20, 2026
92.29
93.66
92.04
92.99
90.79
2,072,100
Jan 19, 2026
92.50
92.52
91.73
92.29
90.11
349,100
Jan 16, 2026
92.77
92.99
91.50
92.38
90.20
1,965,800
Jan 15, 2026
91.91
94.37
91.61
94.27
92.04
1,842,300
Jan 14, 2026
88.45
91.93
88.19
91.91
89.74
3,072,300
Jan 13, 2026
83.07
85.40
82.34
85.11
83.10
1,647,400
Jan 12, 2026
83.25
84.51
81.95
82.37
80.42
2,254,800
Jan 9, 2026
83.75
84.85
83.04
83.28
81.31
1,806,600
Jan 8, 2026
81.50
84.14
81.50
82.93
80.97
1,813,000
Jan 7, 2026
83.86
84.28
81.29
81.75
79.82
2,775,900
Jan 6, 2026
85.02
85.45
83.53
83.75
81.77
3,311,200
Jan 5, 2026
86.96
86.98
84.75
85.49
83.47
2,806,900
Jan 2, 2026
85.10
86.84
84.76
86.79
84.74
1,183,300
Dec 31, 2025
0.746
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
84.93
85.05
84.30
84.72
82.72
907,700
Dec 30, 2025
86.07
86.71
85.58
85.60
82.85
2,063,400
Dec 29, 2025
86.44
86.59
85.76
85.90
83.14
3,759,800
Dec 24, 2025
87.00
87.44
86.64
86.84
84.05
402,400
Dec 23, 2025
85.95
87.46
85.94
87.13
84.33
2,291,700
Dec 22, 2025
86.00
86.41
85.61
86.20
83.43
3,315,200
Dec 19, 2025
85.47
86.54
85.23
85.83
83.07
4,284,700
Dec 18, 2025
88.00
88.00
84.64
84.94
82.21
2,843,900
Dec 17, 2025
85.01
87.33
85.00
87.24
84.44
2,421,500
Dec 16, 2025
84.95
86.00
84.68
85.00
82.27
1,573,600
Dec 15, 2025
85.87
85.88
81.70
85.16
82.42
2,429,600
Dec 12, 2025
84.57
86.57
84.48
86.46
83.68
1,579,100
Dec 11, 2025
81.27
85.49
81.20
83.98
81.28
1,872,600
Dec 10, 2025
81.00
81.65
80.39
81.38
78.77
2,241,200
Dec 9, 2025
81.96
81.98
80.72
81.22
78.61
1,789,600
Dec 8, 2025
83.13
83.31
81.55
81.93
79.30
2,392,600
Dec 5, 2025
83.84
85.15
83.02
83.40
80.72
757,100
Dec 4, 2025
83.56
84.42
83.30
83.75
81.06
4,128,400
Dec 3, 2025
82.96
83.85
82.96
83.78
81.09
758,000
Dec 2, 2025
84.33
84.33
82.00
82.87
80.21
2,631,000
Dec 1, 2025
81.66
84.48
81.51
84.25
81.54
2,242,500
Nov 28, 2025
80.59
81.67
80.20
81.30
78.69
1,590,000
Nov 27, 2025
80.74
80.85
80.55
80.68
78.09
207,400
Nov 26, 2025
80.28
80.60
79.54
80.56
77.97
690,000
Nov 25, 2025
79.94
80.32
79.31
80.11
77.54
960,400
Nov 24, 2025
79.28
79.41
78.30
79.35
76.80
3,444,900
Nov 21, 2025
77.96
79.25
77.93
79.11
76.57
747,200
Nov 20, 2025
78.75
79.25
76.91
77.62
75.13
866,100
Nov 19, 2025
80.02
80.02
78.15
78.68
76.15
908,000
Nov 18, 2025
79.62
80.47
79.35
80.14
77.57
721,300
Nov 17, 2025
82.95
83.05
80.06
80.09
77.52
963,400
Nov 14, 2025
82.45
83.72
82.42
83.31
80.63
1,429,800
Nov 13, 2025
84.31
85.15
82.12
82.61
79.96
2,944,700
Nov 12, 2025
82.97
84.70
82.81
84.23
81.52
1,374,600
Nov 11, 2025
82.96
83.66
82.52
83.16
80.49
1,452,100
Nov 10, 2025
79.94
83.00
79.83
82.63
79.98
1,631,600
Nov 7, 2025
78.63
80.24
77.82
79.83
77.27
874,000
Nov 6, 2025
76.70
79.42
76.70
78.52
76.00
2,122,300
Nov 5, 2025
76.08
77.38
75.81
76.25
73.80
1,097,200
Nov 4, 2025
76.05
76.22
74.77
75.58
73.15
3,184,300
Nov 3, 2025
76.58
77.43
75.96
76.68
74.22
2,183,300
