Nutrien Ltd. (TSX:NTR)
Canada
· Delayed Price · Currency is CAD 83.40
-0.35 (-0.42%)
At close: Dec 5, 2025
Nutrien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.84 | 85.15 | 83.02 | 83.40 | 83.40 | -0.42% | 757,093 |
| Dec 4, 2025 | 83.56 | 84.42 | 83.30 | 83.75 | 83.75 | -0.04% | 4,128,374 |
| Dec 3, 2025 | 82.96 | 83.85 | 82.96 | 83.78 | 83.78 | 1.10% | 758,023 |
| Dec 2, 2025 | 84.33 | 84.33 | 82.00 | 82.87 | 82.87 | -1.64% | 2,631,014 |
| Dec 1, 2025 | 81.66 | 84.48 | 81.51 | 84.25 | 84.25 | 3.63% | 2,242,517 |
| Nov 28, 2025 | 80.59 | 81.67 | 80.20 | 81.30 | 81.30 | 0.77% | 1,574,438 |
| Nov 27, 2025 | 80.74 | 80.85 | 80.55 | 80.68 | 80.68 | 0.15% | 207,403 |
| Nov 26, 2025 | 80.28 | 80.60 | 79.54 | 80.56 | 80.56 | 0.56% | 689,999 |
| Nov 25, 2025 | 79.94 | 80.33 | 79.31 | 80.11 | 80.11 | 0.96% | 960,377 |
| Nov 24, 2025 | 79.28 | 79.41 | 78.30 | 79.35 | 79.35 | 0.30% | 3,444,943 |
| Nov 21, 2025 | 77.96 | 79.25 | 77.93 | 79.11 | 79.11 | 1.92% | 747,162 |
| Nov 20, 2025 | 78.75 | 79.25 | 76.91 | 77.62 | 77.62 | -1.35% | 866,125 |
| Nov 19, 2025 | 80.02 | 80.02 | 78.15 | 78.68 | 78.68 | -1.82% | 908,031 |
| Nov 18, 2025 | 79.62 | 80.47 | 79.35 | 80.14 | 80.14 | 0.06% | 721,271 |
| Nov 17, 2025 | 82.95 | 83.05 | 80.06 | 80.09 | 80.09 | -3.87% | 963,420 |
| Nov 14, 2025 | 82.45 | 83.72 | 82.42 | 83.31 | 83.31 | 0.85% | 1,429,802 |
| Nov 13, 2025 | 84.31 | 85.15 | 82.12 | 82.61 | 82.61 | -1.92% | 2,944,658 |
| Nov 12, 2025 | 82.97 | 84.70 | 82.81 | 84.23 | 84.23 | 1.29% | 1,374,648 |
| Nov 11, 2025 | 82.96 | 83.66 | 82.52 | 83.16 | 83.16 | 0.64% | 1,452,062 |
| Nov 10, 2025 | 79.94 | 83.00 | 79.83 | 82.63 | 82.63 | 3.51% | 1,631,641 |
| Nov 7, 2025 | 78.63 | 80.24 | 77.82 | 79.83 | 79.83 | 1.67% | 873,971 |
| Nov 6, 2025 | 76.70 | 79.42 | 76.70 | 78.52 | 78.52 | 2.98% | 2,122,289 |
| Nov 5, 2025 | 76.08 | 77.38 | 75.81 | 76.25 | 76.25 | 0.89% | 1,097,162 |
| Nov 4, 2025 | 76.05 | 76.22 | 74.77 | 75.58 | 75.58 | -1.43% | 3,184,322 |
| Nov 3, 2025 | 76.58 | 77.43 | 75.96 | 76.68 | 76.68 | 0.38% | 2,183,259 |
| Oct 31, 2025 | 76.02 | 77.26 | 76.00 | 76.39 | 76.39 | 0.50% | 1,462,803 |
| Oct 30, 2025 | 78.15 | 78.37 | 75.97 | 76.01 | 76.01 | -3.43% | 1,088,900 |
| Oct 29, 2025 | 79.57 | 79.65 | 78.14 | 78.71 | 78.71 | -0.93% | 775,736 |
| Oct 28, 2025 | 80.40 | 80.65 | 79.25 | 79.45 | 79.45 | -1.32% | 989,313 |
| Oct 27, 2025 | 81.49 | 82.21 | 80.40 | 80.51 | 80.51 | -1.12% | 1,950,828 |
| Oct 24, 2025 | 81.25 | 81.75 | 80.98 | 81.42 | 81.42 | 0.68% | 1,038,212 |
| Oct 23, 2025 | 79.64 | 81.24 | 79.64 | 80.87 | 80.87 | 1.81% | 2,175,047 |
| Oct 22, 2025 | 78.50 | 79.73 | 77.83 | 79.43 | 79.43 | 1.11% | 1,642,291 |
| Oct 21, 2025 | 80.77 | 81.07 | 78.50 | 78.56 | 78.56 | -2.78% | 2,376,409 |
| Oct 20, 2025 | 80.25 | 81.61 | 80.25 | 80.81 | 80.81 | 0.42% | 1,510,594 |
| Oct 17, 2025 | 79.05 | 80.83 | 78.99 | 80.47 | 80.47 | 1.51% | 1,157,749 |
| Oct 16, 2025 | 81.42 | 81.80 | 78.72 | 79.27 | 79.27 | -2.93% | 812,527 |
| Oct 15, 2025 | 81.80 | 82.59 | 81.27 | 81.66 | 81.66 | 0.27% | 1,362,620 |
| Oct 14, 2025 | 82.79 | 84.17 | 81.30 | 81.44 | 81.44 | -2.86% | 2,969,680 |
| Oct 10, 2025 | 84.88 | 85.03 | 82.77 | 83.84 | 83.84 | -2.24% | 1,407,280 |
| Oct 9, 2025 | 85.19 | 86.16 | 84.79 | 85.76 | 85.76 | 1.70% | 1,838,831 |
| Oct 8, 2025 | 84.62 | 84.83 | 83.56 | 84.33 | 84.33 | -0.34% | 1,379,678 |
| Oct 7, 2025 | 84.48 | 85.63 | 84.47 | 84.62 | 84.62 | 0.53% | 1,240,628 |
| Oct 6, 2025 | 83.23 | 84.35 | 82.46 | 84.17 | 84.17 | 1.67% | 1,654,820 |
| Oct 3, 2025 | 83.35 | 84.20 | 82.62 | 82.79 | 82.79 | -0.72% | 2,219,971 |
| Oct 2, 2025 | 79.25 | 83.42 | 79.06 | 83.39 | 83.39 | 5.62% | 3,828,936 |
| Oct 1, 2025 | 81.66 | 82.15 | 78.94 | 78.95 | 78.95 | -3.40% | 1,986,997 |
| Sep 30, 2025 | 80.37 | 81.74 | 79.90 | 81.73 | 81.73 | 1.67% | 1,339,610 |
| Sep 29, 2025 | 81.43 | 82.04 | 80.10 | 80.39 | 80.39 | -1.93% | 1,241,870 |
| Sep 26, 2025 | 81.10 | 82.43 | 80.25 | 81.97 | 81.21 | 1.07% | 2,313,029 |
| Sep 25, 2025 | 82.09 | 84.38 | 79.18 | 81.10 | 80.35 | -1.21% | 3,010,681 |
| Sep 24, 2025 | 78.52 | 83.01 | 78.36 | 82.09 | 81.33 | 5.18% | 3,667,891 |
| Sep 23, 2025 | 79.00 | 79.14 | 77.99 | 78.05 | 77.33 | -0.95% | 1,343,982 |
| Sep 22, 2025 | 77.89 | 78.92 | 77.37 | 78.80 | 78.07 | 0.84% | 2,569,685 |
| Sep 19, 2025 | 80.00 | 80.00 | 77.15 | 78.14 | 77.42 | 0.71% | 5,543,069 |
| Sep 18, 2025 | 77.60 | 77.90 | 76.86 | 77.59 | 76.87 | -0.27% | 1,164,031 |
| Sep 17, 2025 | 77.88 | 78.60 | 77.60 | 77.80 | 77.08 | -0.29% | 1,240,155 |
| Sep 16, 2025 | 78.70 | 78.70 | 77.60 | 78.03 | 77.31 | -0.79% | 1,112,994 |
| Sep 15, 2025 | 78.95 | 79.02 | 78.36 | 78.65 | 77.92 | -0.29% | 2,373,916 |
| Sep 12, 2025 | 79.05 | 79.48 | 78.68 | 78.88 | 78.15 | -0.22% | 1,012,788 |
| Sep 11, 2025 | 79.54 | 79.83 | 78.68 | 79.05 | 78.32 | -0.78% | 1,776,544 |
| Sep 10, 2025 | 78.57 | 79.80 | 78.40 | 79.67 | 78.93 | 1.80% | 1,671,686 |
| Sep 9, 2025 | 79.37 | 79.75 | 78.23 | 78.26 | 77.53 | -1.17% | 1,531,607 |
| Sep 8, 2025 | 78.17 | 79.45 | 78.17 | 79.19 | 78.46 | 1.32% | 1,682,017 |
| Sep 5, 2025 | 79.15 | 79.67 | 77.88 | 78.16 | 77.44 | -0.80% | 1,780,350 |
| Sep 4, 2025 | 78.06 | 78.88 | 77.08 | 78.79 | 78.06 | 0.51% | 828,768 |
| Sep 3, 2025 | 79.07 | 79.19 | 78.31 | 78.39 | 77.66 | -1.33% | 1,050,248 |
| Sep 2, 2025 | 79.45 | 79.64 | 78.66 | 79.45 | 78.71 | 0.38% | 1,464,052 |
| Aug 29, 2025 | 80.76 | 81.05 | 79.11 | 79.15 | 78.42 | -2.11% | 2,205,236 |
| Aug 28, 2025 | 80.38 | 81.00 | 79.60 | 80.86 | 80.11 | 0.77% | 1,548,472 |
| Aug 27, 2025 | 80.86 | 81.38 | 80.22 | 80.24 | 79.50 | -1.01% | 910,648 |
| Aug 26, 2025 | 80.65 | 81.22 | 80.11 | 81.06 | 80.31 | 0.35% | 1,166,350 |
| Aug 25, 2025 | 79.98 | 82.30 | 79.50 | 80.78 | 80.03 | 0.91% | 793,605 |
| Aug 22, 2025 | 79.90 | 80.60 | 79.61 | 80.05 | 79.31 | -0.06% | 702,829 |
| Aug 21, 2025 | 79.05 | 80.10 | 78.92 | 80.10 | 79.36 | 1.28% | 634,188 |
| Aug 20, 2025 | 79.31 | 79.86 | 78.57 | 79.09 | 78.36 | 0.42% | 730,484 |
| Aug 19, 2025 | 78.73 | 79.35 | 78.39 | 78.76 | 78.03 | 0.61% | 566,931 |
| Aug 18, 2025 | 78.73 | 78.93 | 77.77 | 78.28 | 77.55 | -0.84% | 674,862 |
| Aug 15, 2025 | 78.84 | 79.21 | 78.23 | 78.94 | 78.21 | 0.39% | 604,452 |
| Aug 14, 2025 | 77.78 | 78.68 | 77.66 | 78.63 | 77.90 | 0.42% | 819,882 |
| Aug 13, 2025 | 77.51 | 78.75 | 77.51 | 78.30 | 77.57 | 1.36% | 814,614 |
| Aug 12, 2025 | 77.42 | 77.91 | 76.17 | 77.25 | 76.53 | -0.45% | 824,135 |
| Aug 11, 2025 | 77.92 | 78.80 | 76.71 | 77.60 | 76.88 | 1.27% | 996,580 |
| Aug 8, 2025 | 77.28 | 77.28 | 75.22 | 76.63 | 75.92 | 0.09% | 1,330,787 |
| Aug 7, 2025 | 79.78 | 79.78 | 75.83 | 76.56 | 75.85 | -3.98% | 1,978,201 |
| Aug 6, 2025 | 80.79 | 81.78 | 79.70 | 79.73 | 78.99 | -2.08% | 1,237,436 |
| Aug 5, 2025 | 81.50 | 82.15 | 80.52 | 81.42 | 80.67 | 0.80% | 1,013,603 |
| Aug 1, 2025 | 81.45 | 81.64 | 80.10 | 80.77 | 80.02 | -1.75% | 847,893 |
| Jul 31, 2025 | 81.73 | 82.24 | 81.35 | 82.21 | 81.45 | 0.05% | 773,185 |
| Jul 30, 2025 | 82.80 | 82.81 | 81.68 | 82.17 | 81.41 | -1.30% | 1,252,004 |
| Jul 29, 2025 | 81.82 | 83.30 | 81.69 | 83.25 | 82.48 | 1.70% | 663,865 |
| Jul 28, 2025 | 81.90 | 82.06 | 81.12 | 81.86 | 81.10 | -0.61% | 684,313 |
| Jul 25, 2025 | 82.46 | 82.56 | 81.78 | 82.36 | 81.60 | 0.09% | 1,150,336 |
| Jul 24, 2025 | 82.20 | 82.91 | 82.00 | 82.29 | 81.53 | -0.23% | 881,630 |
| Jul 23, 2025 | 82.00 | 84.43 | 81.73 | 82.48 | 81.72 | 0.94% | 2,600,737 |
| Jul 22, 2025 | 81.26 | 81.95 | 81.21 | 81.71 | 80.95 | 0.80% | 1,506,267 |
| Jul 21, 2025 | 82.34 | 82.34 | 80.81 | 81.06 | 80.31 | -1.55% | 954,350 |
| Jul 18, 2025 | 80.99 | 83.58 | 80.48 | 82.34 | 81.58 | 2.71% | 1,153,151 |
| Jul 17, 2025 | 80.00 | 80.55 | 79.50 | 80.17 | 79.43 | 0.17% | 1,110,128 |
| Jul 16, 2025 | 81.77 | 82.05 | 79.99 | 80.03 | 79.29 | -2.66% | 1,635,836 |