Nutrien Ltd. (TSX:NTR)
Canada
· Delayed Price · Currency is CAD 103.02
-0.52 (-0.50%)
Mar 9, 2026, 4:00 PM EST
Nutrien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 104.36 | 105.95 | 102.75 | 104.75 | - | 1.17% | 1,104,226 |
| Mar 6, 2026 | 102.57 | 105.16 | 101.40 | 103.54 | 103.54 | 1.82% | 2,404,093 |
| Mar 5, 2026 | 99.91 | 102.00 | 99.59 | 101.69 | 101.69 | 1.24% | 1,380,319 |
| Mar 4, 2026 | 101.72 | 102.33 | 98.92 | 100.44 | 100.44 | -1.22% | 898,877 |
| Mar 3, 2026 | 103.04 | 103.83 | 100.23 | 101.68 | 101.68 | -1.81% | 1,649,603 |
| Mar 2, 2026 | 104.58 | 106.38 | 102.36 | 103.55 | 103.55 | 0.94% | 1,772,263 |
| Feb 27, 2026 | 100.61 | 103.24 | 99.46 | 102.59 | 102.59 | 2.60% | 2,156,975 |
| Feb 26, 2026 | 98.60 | 100.38 | 98.26 | 99.99 | 99.99 | 0.85% | 1,165,175 |
| Feb 25, 2026 | 100.56 | 100.67 | 97.54 | 99.15 | 99.15 | -0.52% | 1,634,241 |
| Feb 24, 2026 | 98.62 | 100.20 | 98.45 | 99.67 | 99.67 | 1.21% | 925,511 |
| Feb 23, 2026 | 97.32 | 98.85 | 96.90 | 98.48 | 98.48 | 1.08% | 731,340 |
| Feb 20, 2026 | 98.69 | 99.94 | 95.51 | 97.43 | 97.43 | -0.87% | 899,986 |
| Feb 19, 2026 | 95.80 | 98.77 | 95.12 | 98.29 | 98.29 | 2.03% | 1,204,434 |
| Feb 18, 2026 | 96.00 | 97.08 | 95.50 | 96.33 | 96.33 | 1.02% | 751,866 |
| Feb 17, 2026 | 96.16 | 96.24 | 94.51 | 95.36 | 95.36 | -1.15% | 1,325,807 |
| Feb 13, 2026 | 95.78 | 96.68 | 95.00 | 96.47 | 96.47 | 0.70% | 636,166 |
| Feb 12, 2026 | 99.74 | 99.79 | 95.50 | 95.80 | 95.80 | -3.38% | 1,325,483 |
| Feb 11, 2026 | 97.34 | 99.17 | 96.60 | 99.15 | 99.15 | 2.90% | 1,199,121 |
| Feb 10, 2026 | 95.41 | 96.69 | 94.59 | 96.36 | 96.36 | 1.39% | 1,513,485 |
| Feb 9, 2026 | 93.84 | 95.33 | 93.79 | 95.04 | 95.04 | 1.44% | 1,359,529 |
| Feb 6, 2026 | 93.15 | 93.94 | 92.64 | 93.69 | 93.69 | 0.58% | 2,111,117 |
| Feb 5, 2026 | 96.48 | 96.79 | 92.67 | 93.15 | 93.15 | -4.58% | 2,223,345 |
| Feb 4, 2026 | 96.51 | 97.68 | 95.04 | 97.62 | 97.62 | 1.71% | 2,667,081 |
| Feb 3, 2026 | 94.30 | 96.27 | 94.01 | 95.98 | 95.98 | 2.26% | 1,635,449 |
| Feb 2, 2026 | 93.35 | 95.43 | 93.28 | 93.86 | 93.86 | 0.12% | 1,795,663 |
| Jan 30, 2026 | 95.00 | 95.15 | 92.76 | 93.75 | 93.75 | -2.26% | 2,622,945 |
| Jan 29, 2026 | 97.70 | 98.67 | 95.55 | 95.92 | 95.92 | -1.14% | 3,183,138 |
| Jan 28, 2026 | 96.27 | 98.03 | 96.12 | 97.03 | 97.03 | 1.59% | 2,435,465 |
| Jan 27, 2026 | 96.75 | 98.23 | 95.49 | 95.51 | 95.51 | -0.78% | 1,247,896 |
| Jan 26, 2026 | 98.00 | 98.37 | 95.71 | 96.26 | 96.26 | -0.88% | 2,244,235 |
| Jan 23, 2026 | 94.82 | 97.12 | 94.68 | 97.11 | 97.11 | 3.40% | 1,864,560 |
| Jan 22, 2026 | 94.86 | 96.13 | 93.85 | 93.92 | 93.92 | -1.16% | 1,793,610 |
| Jan 21, 2026 | 93.69 | 95.71 | 92.95 | 95.02 | 95.02 | 2.18% | 2,129,113 |
| Jan 20, 2026 | 92.29 | 93.66 | 92.04 | 92.99 | 92.99 | 0.76% | 2,072,104 |
| Jan 19, 2026 | 92.50 | 92.52 | 91.73 | 92.29 | 92.29 | -0.10% | 349,081 |
| Jan 16, 2026 | 92.77 | 92.99 | 91.50 | 92.38 | 92.38 | -2.00% | 1,965,792 |
| Jan 15, 2026 | 91.91 | 94.37 | 91.61 | 94.27 | 94.27 | 2.57% | 1,842,301 |
| Jan 14, 2026 | 88.45 | 91.93 | 88.19 | 91.91 | 91.91 | 7.99% | 3,072,254 |
| Jan 13, 2026 | 83.07 | 85.40 | 82.34 | 85.11 | 85.11 | 3.33% | 1,647,392 |
| Jan 12, 2026 | 83.25 | 84.51 | 81.95 | 82.37 | 82.37 | -1.09% | 2,254,819 |
| Jan 9, 2026 | 83.75 | 84.85 | 83.04 | 83.28 | 83.28 | 0.42% | 1,806,599 |
| Jan 8, 2026 | 81.50 | 84.14 | 81.50 | 82.93 | 82.93 | 1.44% | 1,813,026 |
| Jan 7, 2026 | 83.86 | 84.28 | 81.29 | 81.75 | 81.75 | -2.39% | 2,775,875 |
| Jan 6, 2026 | 85.02 | 85.45 | 83.53 | 83.75 | 83.75 | -2.04% | 3,311,248 |
| Jan 5, 2026 | 86.96 | 86.98 | 84.75 | 85.49 | 85.49 | -1.50% | 2,806,891 |
| Jan 2, 2026 | 85.10 | 86.84 | 84.76 | 86.79 | 86.79 | 2.44% | 1,183,269 |
| Dec 31, 2025 | 84.93 | 85.05 | 84.30 | 84.72 | 84.72 | -1.03% | 907,745 |
| Dec 30, 2025 | 86.07 | 86.71 | 85.58 | 85.60 | 84.85 | -0.35% | 2,063,350 |
| Dec 29, 2025 | 86.44 | 86.59 | 85.76 | 85.90 | 85.15 | -1.08% | 3,759,819 |
| Dec 24, 2025 | 87.00 | 87.44 | 86.64 | 86.84 | 86.08 | -0.33% | 402,397 |
| Dec 23, 2025 | 85.95 | 87.46 | 85.94 | 87.13 | 86.37 | 1.08% | 2,291,723 |
| Dec 22, 2025 | 86.00 | 86.41 | 85.61 | 86.20 | 85.45 | 0.43% | 3,315,188 |
| Dec 19, 2025 | 85.47 | 86.54 | 85.23 | 85.83 | 85.08 | 1.05% | 4,284,711 |
| Dec 18, 2025 | 88.00 | 88.00 | 84.64 | 84.94 | 84.20 | -2.64% | 2,843,863 |
| Dec 17, 2025 | 85.01 | 87.33 | 85.00 | 87.24 | 86.48 | 2.64% | 2,421,477 |
| Dec 16, 2025 | 84.95 | 86.00 | 84.68 | 85.00 | 84.26 | -0.19% | 1,573,559 |
| Dec 15, 2025 | 85.87 | 85.88 | 81.70 | 85.16 | 84.42 | -1.50% | 2,429,608 |
| Dec 12, 2025 | 84.57 | 86.57 | 84.48 | 86.46 | 85.71 | 2.95% | 1,579,132 |
| Dec 11, 2025 | 81.27 | 85.49 | 81.20 | 83.98 | 83.25 | 3.19% | 1,872,614 |
| Dec 10, 2025 | 81.00 | 81.65 | 80.39 | 81.38 | 80.67 | 0.20% | 2,241,167 |
| Dec 9, 2025 | 81.96 | 81.98 | 80.72 | 81.22 | 80.51 | -0.87% | 1,789,592 |
| Dec 8, 2025 | 83.13 | 83.31 | 81.55 | 81.93 | 81.22 | -1.76% | 2,392,570 |
| Dec 5, 2025 | 83.84 | 85.15 | 83.02 | 83.40 | 82.67 | -0.42% | 757,093 |
| Dec 4, 2025 | 83.56 | 84.42 | 83.30 | 83.75 | 83.02 | -0.04% | 4,128,374 |
| Dec 3, 2025 | 82.96 | 83.85 | 82.96 | 83.78 | 83.05 | 1.10% | 758,023 |
| Dec 2, 2025 | 84.33 | 84.33 | 82.00 | 82.87 | 82.15 | -1.64% | 2,631,014 |
| Dec 1, 2025 | 81.66 | 84.48 | 81.51 | 84.25 | 83.52 | 3.63% | 2,242,517 |
| Nov 28, 2025 | 80.59 | 81.67 | 80.20 | 81.30 | 80.59 | 0.77% | 1,590,038 |
| Nov 27, 2025 | 80.74 | 80.85 | 80.55 | 80.68 | 79.98 | 0.15% | 207,403 |
| Nov 26, 2025 | 80.28 | 80.60 | 79.54 | 80.56 | 79.86 | 0.56% | 689,999 |
| Nov 25, 2025 | 79.94 | 80.33 | 79.31 | 80.11 | 79.41 | 0.96% | 960,377 |
| Nov 24, 2025 | 79.28 | 79.41 | 78.30 | 79.35 | 78.66 | 0.30% | 3,444,943 |
| Nov 21, 2025 | 77.96 | 79.25 | 77.93 | 79.11 | 78.42 | 1.92% | 747,162 |
| Nov 20, 2025 | 78.75 | 79.25 | 76.91 | 77.62 | 76.94 | -1.35% | 866,125 |
| Nov 19, 2025 | 80.02 | 80.02 | 78.15 | 78.68 | 77.99 | -1.82% | 908,031 |
| Nov 18, 2025 | 79.62 | 80.47 | 79.35 | 80.14 | 79.44 | 0.06% | 721,271 |
| Nov 17, 2025 | 82.95 | 83.05 | 80.06 | 80.09 | 79.39 | -3.87% | 963,420 |
| Nov 14, 2025 | 82.45 | 83.72 | 82.42 | 83.31 | 82.58 | 0.85% | 1,429,802 |
| Nov 13, 2025 | 84.31 | 85.15 | 82.12 | 82.61 | 81.89 | -1.92% | 2,944,658 |
| Nov 12, 2025 | 82.97 | 84.70 | 82.81 | 84.23 | 83.50 | 1.29% | 1,374,648 |
| Nov 11, 2025 | 82.96 | 83.66 | 82.52 | 83.16 | 82.44 | 0.64% | 1,452,062 |
| Nov 10, 2025 | 79.94 | 83.00 | 79.83 | 82.63 | 81.91 | 3.51% | 1,631,641 |
| Nov 7, 2025 | 78.63 | 80.24 | 77.82 | 79.83 | 79.13 | 1.67% | 873,971 |
| Nov 6, 2025 | 76.70 | 79.42 | 76.70 | 78.52 | 77.84 | 2.98% | 2,122,289 |
| Nov 5, 2025 | 76.08 | 77.38 | 75.81 | 76.25 | 75.59 | 0.89% | 1,097,162 |
| Nov 4, 2025 | 76.05 | 76.22 | 74.77 | 75.58 | 74.92 | -1.43% | 3,184,322 |
| Nov 3, 2025 | 76.58 | 77.43 | 75.96 | 76.68 | 76.01 | 0.38% | 2,183,259 |
| Oct 31, 2025 | 76.02 | 77.26 | 76.00 | 76.39 | 75.72 | 0.50% | 1,462,803 |
| Oct 30, 2025 | 78.15 | 78.37 | 75.97 | 76.01 | 75.35 | -3.43% | 1,088,900 |
| Oct 29, 2025 | 79.57 | 79.65 | 78.14 | 78.71 | 78.02 | -0.93% | 775,736 |
| Oct 28, 2025 | 80.40 | 80.65 | 79.25 | 79.45 | 78.76 | -1.32% | 989,313 |
| Oct 27, 2025 | 81.49 | 82.21 | 80.40 | 80.51 | 79.81 | -1.12% | 1,950,828 |
| Oct 24, 2025 | 81.25 | 81.75 | 80.98 | 81.42 | 80.71 | 0.68% | 1,038,212 |
| Oct 23, 2025 | 79.64 | 81.24 | 79.64 | 80.87 | 80.17 | 1.81% | 2,175,047 |
| Oct 22, 2025 | 78.50 | 79.73 | 77.83 | 79.43 | 78.74 | 1.11% | 1,642,291 |
| Oct 21, 2025 | 80.77 | 81.07 | 78.50 | 78.56 | 77.88 | -2.78% | 2,376,409 |
| Oct 20, 2025 | 80.25 | 81.61 | 80.25 | 80.81 | 80.11 | 0.42% | 1,510,594 |
| Oct 17, 2025 | 79.05 | 80.83 | 78.99 | 80.47 | 79.77 | 1.51% | 1,157,749 |
| Oct 16, 2025 | 81.42 | 81.80 | 78.72 | 79.27 | 78.58 | -2.93% | 812,527 |
| Oct 15, 2025 | 81.80 | 82.59 | 81.27 | 81.66 | 80.95 | 0.27% | 1,362,620 |