Nutrien Ltd. (TSX:NTR)
Canada
· Delayed Price · Currency is CAD 99.82
+1.20 (1.22%)
Apr 28, 2026, 4:00 PM EST
Nutrien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.98 | 100.64 | 99.09 | 99.82 | 99.82 | 1.22% | 1,909,733 |
| Apr 27, 2026 | 99.50 | 100.62 | 97.90 | 98.62 | 98.62 | 0.78% | 1,796,771 |
| Apr 24, 2026 | 98.86 | 99.01 | 96.58 | 97.86 | 97.86 | -1.02% | 1,467,499 |
| Apr 23, 2026 | 98.30 | 99.11 | 97.69 | 98.87 | 98.87 | 1.11% | 1,609,008 |
| Apr 22, 2026 | 99.79 | 100.10 | 97.53 | 97.78 | 97.78 | -1.52% | 1,505,077 |
| Apr 21, 2026 | 96.97 | 99.53 | 96.97 | 99.29 | 99.29 | 2.20% | 885,966 |
| Apr 20, 2026 | 97.28 | 97.77 | 96.68 | 97.15 | 97.15 | 0.41% | 1,555,947 |
| Apr 17, 2026 | 99.00 | 99.00 | 94.78 | 96.75 | 96.75 | -5.29% | 2,648,183 |
| Apr 16, 2026 | 101.20 | 102.36 | 101.04 | 102.15 | 102.15 | 1.34% | 1,287,100 |
| Apr 15, 2026 | 101.86 | 102.05 | 100.12 | 100.80 | 100.80 | -0.66% | 1,039,174 |
| Apr 14, 2026 | 102.08 | 102.49 | 99.75 | 101.47 | 101.47 | -1.09% | 1,059,842 |
| Apr 13, 2026 | 103.50 | 104.13 | 102.16 | 102.59 | 102.59 | 0.45% | 1,329,505 |
| Apr 10, 2026 | 101.55 | 102.80 | 100.59 | 102.13 | 102.13 | 1.44% | 944,775 |
| Apr 9, 2026 | 103.88 | 105.37 | 99.76 | 100.68 | 100.68 | -2.91% | 1,889,288 |
| Apr 8, 2026 | 100.54 | 103.95 | 97.88 | 103.70 | 103.70 | -3.09% | 1,474,002 |
| Apr 7, 2026 | 106.21 | 108.55 | 106.21 | 107.01 | 107.01 | 1.49% | 1,381,048 |
| Apr 6, 2026 | 104.91 | 106.36 | 103.95 | 105.44 | 105.44 | 0.30% | 1,289,622 |
| Apr 2, 2026 | 106.00 | 106.99 | 104.05 | 105.12 | 105.12 | 1.47% | 1,783,355 |
| Apr 1, 2026 | 104.35 | 104.56 | 101.36 | 103.60 | 103.60 | -1.34% | 1,517,519 |
| Mar 31, 2026 | 105.14 | 106.30 | 102.63 | 105.01 | 105.01 | -1.48% | 3,450,066 |
| Mar 30, 2026 | 106.83 | 107.95 | 105.68 | 106.59 | 105.82 | 1.48% | 1,944,210 |
| Mar 27, 2026 | 102.76 | 105.15 | 102.22 | 105.04 | 104.29 | 2.95% | 1,619,413 |
| Mar 26, 2026 | 104.97 | 107.54 | 101.45 | 102.03 | 101.30 | -3.66% | 2,939,274 |
| Mar 25, 2026 | 105.61 | 106.61 | 104.15 | 105.91 | 105.15 | 0.18% | 2,100,197 |
| Mar 24, 2026 | 100.93 | 106.36 | 100.93 | 105.72 | 104.96 | 5.72% | 3,468,620 |
| Mar 23, 2026 | 100.90 | 101.27 | 99.05 | 100.00 | 99.28 | -2.62% | 1,745,873 |
| Mar 20, 2026 | 104.43 | 104.43 | 101.76 | 102.69 | 101.95 | -1.73% | 4,190,992 |
| Mar 19, 2026 | 107.19 | 108.37 | 103.85 | 104.50 | 103.75 | -2.31% | 2,465,917 |
| Mar 18, 2026 | 108.99 | 110.15 | 105.78 | 106.97 | 106.20 | -1.88% | 1,792,331 |
| Mar 17, 2026 | 107.25 | 109.39 | 106.85 | 109.02 | 108.24 | 2.43% | 1,602,459 |
| Mar 16, 2026 | 110.69 | 110.69 | 105.86 | 106.43 | 105.67 | -6.47% | 2,066,116 |
| Mar 13, 2026 | 116.07 | 116.95 | 113.03 | 113.79 | 112.97 | -0.54% | 2,014,118 |
| Mar 12, 2026 | 111.97 | 116.25 | 111.73 | 114.41 | 113.59 | 6.23% | 2,944,080 |
| Mar 11, 2026 | 104.09 | 107.72 | 103.99 | 107.70 | 106.93 | 4.16% | 1,781,541 |
| Mar 10, 2026 | 102.41 | 104.18 | 102.04 | 103.40 | 102.66 | 0.37% | 1,972,415 |
| Mar 9, 2026 | 104.36 | 105.95 | 102.75 | 103.02 | 102.28 | -0.50% | 1,923,902 |
| Mar 6, 2026 | 102.57 | 105.16 | 101.40 | 103.54 | 102.80 | 1.82% | 2,404,093 |
| Mar 5, 2026 | 99.91 | 102.00 | 99.59 | 101.69 | 100.96 | 1.24% | 1,380,319 |
| Mar 4, 2026 | 101.72 | 102.33 | 98.92 | 100.44 | 99.72 | -1.22% | 920,401 |
| Mar 3, 2026 | 103.04 | 103.83 | 100.23 | 101.68 | 100.95 | -1.81% | 1,649,603 |
| Mar 2, 2026 | 104.58 | 106.38 | 102.36 | 103.55 | 102.81 | 0.94% | 1,774,130 |
| Feb 27, 2026 | 100.61 | 103.24 | 99.46 | 102.59 | 101.85 | 2.60% | 2,156,975 |
| Feb 26, 2026 | 98.60 | 100.38 | 98.26 | 99.99 | 99.27 | 0.85% | 1,165,175 |
| Feb 25, 2026 | 100.56 | 100.67 | 97.54 | 99.15 | 98.44 | -0.52% | 1,634,241 |
| Feb 24, 2026 | 98.62 | 100.20 | 98.45 | 99.67 | 98.95 | 1.21% | 925,511 |
| Feb 23, 2026 | 97.32 | 98.85 | 96.90 | 98.48 | 97.77 | 1.08% | 731,340 |
| Feb 20, 2026 | 98.69 | 99.94 | 95.51 | 97.43 | 96.73 | -0.87% | 920,183 |
| Feb 19, 2026 | 95.80 | 98.77 | 95.12 | 98.29 | 97.58 | 2.03% | 1,204,434 |
| Feb 18, 2026 | 96.00 | 97.08 | 95.50 | 96.33 | 95.64 | 1.02% | 751,866 |
| Feb 17, 2026 | 96.16 | 96.25 | 94.51 | 95.36 | 94.67 | -1.15% | 1,326,007 |
| Feb 13, 2026 | 95.78 | 96.68 | 95.00 | 96.47 | 95.78 | 0.70% | 636,166 |
| Feb 12, 2026 | 99.74 | 99.79 | 95.50 | 95.80 | 95.11 | -3.38% | 1,325,483 |
| Feb 11, 2026 | 97.34 | 99.17 | 96.60 | 99.15 | 98.44 | 2.90% | 1,199,121 |
| Feb 10, 2026 | 95.41 | 96.69 | 94.59 | 96.36 | 95.67 | 1.39% | 1,513,485 |
| Feb 9, 2026 | 93.84 | 95.33 | 93.79 | 95.04 | 94.36 | 1.44% | 1,359,529 |
| Feb 6, 2026 | 93.15 | 93.94 | 92.64 | 93.69 | 93.02 | 0.58% | 2,111,117 |
| Feb 5, 2026 | 96.48 | 96.79 | 92.67 | 93.15 | 92.48 | -4.58% | 2,223,345 |
| Feb 4, 2026 | 96.51 | 97.68 | 95.04 | 97.62 | 96.92 | 1.71% | 2,667,081 |
| Feb 3, 2026 | 94.30 | 96.27 | 94.01 | 95.98 | 95.29 | 2.26% | 1,635,449 |
| Feb 2, 2026 | 93.35 | 95.43 | 93.28 | 93.86 | 93.19 | 0.12% | 1,795,663 |
| Jan 30, 2026 | 95.00 | 95.15 | 92.76 | 93.75 | 93.08 | -2.26% | 2,622,945 |
| Jan 29, 2026 | 97.70 | 98.67 | 95.55 | 95.92 | 95.23 | -1.14% | 3,183,138 |
| Jan 28, 2026 | 96.27 | 98.03 | 96.12 | 97.03 | 96.33 | 1.59% | 2,435,465 |
| Jan 27, 2026 | 96.75 | 98.23 | 95.49 | 95.51 | 94.82 | -0.78% | 1,247,896 |
| Jan 26, 2026 | 98.00 | 98.37 | 95.71 | 96.26 | 95.57 | -0.88% | 2,244,235 |
| Jan 23, 2026 | 94.82 | 97.12 | 94.68 | 97.11 | 96.41 | 3.40% | 1,864,560 |
| Jan 22, 2026 | 94.86 | 96.13 | 93.85 | 93.92 | 93.25 | -1.16% | 1,793,610 |
| Jan 21, 2026 | 93.69 | 95.71 | 92.95 | 95.02 | 94.34 | 2.18% | 2,129,113 |
| Jan 20, 2026 | 92.29 | 93.66 | 92.04 | 92.99 | 92.32 | 0.76% | 2,072,104 |
| Jan 19, 2026 | 92.50 | 92.52 | 91.73 | 92.29 | 91.63 | -0.10% | 349,081 |
| Jan 16, 2026 | 92.77 | 92.99 | 91.50 | 92.38 | 91.72 | -2.00% | 1,965,792 |
| Jan 15, 2026 | 91.91 | 94.37 | 91.61 | 94.27 | 93.59 | 2.57% | 1,842,301 |
| Jan 14, 2026 | 88.45 | 91.93 | 88.19 | 91.91 | 91.25 | 7.99% | 3,072,254 |
| Jan 13, 2026 | 83.07 | 85.40 | 82.34 | 85.11 | 84.50 | 3.33% | 1,647,392 |
| Jan 12, 2026 | 83.25 | 84.51 | 81.95 | 82.37 | 81.78 | -1.09% | 2,254,819 |
| Jan 9, 2026 | 83.75 | 84.85 | 83.04 | 83.28 | 82.68 | 0.42% | 1,806,599 |
| Jan 8, 2026 | 81.50 | 84.14 | 81.50 | 82.93 | 82.33 | 1.44% | 1,813,026 |
| Jan 7, 2026 | 83.86 | 84.28 | 81.29 | 81.75 | 81.16 | -2.39% | 2,775,875 |
| Jan 6, 2026 | 85.02 | 85.45 | 83.53 | 83.75 | 83.15 | -2.04% | 3,311,248 |
| Jan 5, 2026 | 86.96 | 86.98 | 84.75 | 85.49 | 84.88 | -1.50% | 2,806,891 |
| Jan 2, 2026 | 85.10 | 86.84 | 84.76 | 86.79 | 86.17 | 2.44% | 1,183,269 |
| Dec 31, 2025 | 84.93 | 85.05 | 84.30 | 84.72 | 84.11 | -1.03% | 907,745 |
| Dec 30, 2025 | 86.07 | 86.71 | 85.58 | 85.60 | 84.24 | -0.35% | 2,063,350 |
| Dec 29, 2025 | 86.44 | 86.59 | 85.76 | 85.90 | 84.54 | -1.08% | 3,759,819 |
| Dec 24, 2025 | 87.00 | 87.44 | 86.64 | 86.84 | 85.46 | -0.33% | 402,397 |
| Dec 23, 2025 | 85.95 | 87.46 | 85.94 | 87.13 | 85.75 | 1.08% | 2,291,723 |
| Dec 22, 2025 | 86.00 | 86.41 | 85.61 | 86.20 | 84.84 | 0.43% | 3,315,188 |
| Dec 19, 2025 | 85.47 | 86.54 | 85.23 | 85.83 | 84.47 | 1.05% | 4,284,711 |
| Dec 18, 2025 | 88.00 | 88.00 | 84.64 | 84.94 | 83.60 | -2.64% | 2,843,863 |
| Dec 17, 2025 | 85.01 | 87.33 | 85.00 | 87.24 | 85.86 | 2.64% | 2,421,477 |
| Dec 16, 2025 | 84.95 | 86.00 | 84.68 | 85.00 | 83.65 | -0.19% | 1,573,559 |
| Dec 15, 2025 | 85.87 | 85.88 | 81.70 | 85.16 | 83.81 | -1.50% | 2,429,608 |
| Dec 12, 2025 | 84.57 | 86.57 | 84.48 | 86.46 | 85.09 | 2.95% | 1,579,132 |
| Dec 11, 2025 | 81.27 | 85.49 | 81.20 | 83.98 | 82.65 | 3.19% | 1,872,614 |
| Dec 10, 2025 | 81.00 | 81.65 | 80.39 | 81.38 | 80.09 | 0.20% | 2,241,167 |
| Dec 9, 2025 | 81.96 | 81.98 | 80.72 | 81.22 | 79.93 | -0.87% | 1,789,592 |
| Dec 8, 2025 | 83.13 | 83.31 | 81.55 | 81.93 | 80.63 | -1.76% | 2,392,570 |
| Dec 5, 2025 | 83.84 | 85.15 | 83.02 | 83.40 | 82.08 | -0.42% | 757,093 |
| Dec 4, 2025 | 83.56 | 84.42 | 83.30 | 83.75 | 82.42 | -0.04% | 4,128,374 |
| Dec 3, 2025 | 82.96 | 83.85 | 82.96 | 83.78 | 82.45 | 1.10% | 758,023 |