Nutrien Ltd. (NTR)
50.12
-0.78 (-1.53%)
At close: Mar 28, 2025, 3:59 PM
50.40
0.56%
After-hours: Mar 28, 2025, 08:00 PM EDT
Nutrien Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.72 | 50.91 | 49.87 | 50.10 | -0.80 | -1.57% | 1,464,185 |
| Mar 27, 2025 | 50.30 | 51.08 | 50.24 | 50.90 | 0.39 | 0.77% | 1,482,535 |
| Mar 26, 2025 | 50.27 | 51.20 | 50.04 | 50.51 | 0.37 | 0.74% | 2,054,400 |
| Mar 25, 2025 | 52.65 | 53.29 | 49.63 | 50.14 | -2.39 | -4.55% | 3,702,571 |
| Mar 24, 2025 | 52.48 | 53.14 | 52.48 | 52.53 | 0.05 | 0.10% | 1,445,110 |
| Mar 21, 2025 | 52.00 | 52.53 | 51.61 | 52.48 | 0.03 | 0.06% | 2,457,900 |
| Mar 20, 2025 | 51.84 | 52.59 | 51.45 | 52.45 | 0.10 | 0.19% | 1,285,000 |
| Mar 19, 2025 | 52.07 | 52.73 | 51.96 | 52.35 | 0.28 | 0.54% | 1,213,632 |
| Mar 18, 2025 | 52.25 | 52.50 | 51.48 | 52.07 | -0.08 | -0.15% | 1,714,300 |
| Mar 17, 2025 | 50.75 | 52.48 | 50.75 | 52.15 | 1.36 | 2.68% | 1,638,225 |
| Mar 14, 2025 | 50.36 | 50.92 | 49.97 | 50.79 | 0.72 | 1.44% | 1,671,011 |
| Mar 13, 2025 | 50.25 | 51.28 | 49.37 | 50.07 | -0.69 | -1.36% | 1,699,230 |
| Mar 12, 2025 | 51.03 | 51.15 | 50.50 | 50.76 | -0.42 | -0.82% | 1,452,754 |
| Mar 11, 2025 | 50.50 | 51.34 | 50.42 | 51.18 | 0.64 | 1.27% | 3,411,800 |
| Mar 10, 2025 | 50.81 | 51.28 | 49.90 | 50.54 | -0.54 | -1.06% | 2,021,400 |
| Mar 7, 2025 | 51.02 | 51.94 | 50.80 | 51.08 | -0.06 | -0.12% | 2,899,948 |
| Mar 6, 2025 | 49.87 | 51.91 | 49.77 | 51.14 | 1.27 | 2.55% | 3,270,195 |
| Mar 5, 2025 | 49.19 | 50.10 | 48.99 | 49.87 | 1.38 | 2.85% | 2,730,814 |
| Mar 4, 2025 | 48.98 | 49.32 | 48.19 | 48.49 | -1.11 | -2.24% | 3,567,138 |
| Mar 3, 2025 | 52.99 | 53.40 | 49.25 | 49.60 | -2.76 | -5.27% | 3,469,581 |
| Feb 28, 2025 | 52.42 | 52.60 | 51.62 | 52.36 | -0.17 | -0.32% | 2,464,701 |
| Feb 27, 2025 | 53.28 | 53.34 | 52.51 | 52.53 | -0.66 | -1.24% | 1,854,025 |
| Feb 26, 2025 | 53.68 | 53.71 | 52.76 | 53.19 | -0.37 | -0.69% | 2,469,347 |
| Feb 25, 2025 | 52.58 | 54.10 | 52.38 | 53.56 | 1.36 | 2.61% | 3,294,984 |
| Feb 24, 2025 | 52.59 | 52.59 | 51.63 | 52.20 | -0.39 | -0.74% | 2,323,300 |
| Feb 21, 2025 | 53.32 | 54.04 | 52.49 | 52.59 | -0.56 | -1.05% | 2,747,831 |
| Feb 20, 2025 | 53.62 | 55.10 | 52.51 | 53.15 | 0.70 | 1.33% | 6,049,238 |
| Feb 19, 2025 | 51.44 | 52.48 | 51.27 | 52.45 | 0.79 | 1.53% | 2,814,738 |
| Feb 18, 2025 | 50.91 | 51.77 | 50.91 | 51.66 | 0.76 | 1.49% | 2,702,735 |
| Feb 14, 2025 | 50.84 | 51.15 | 50.51 | 50.90 | 0.20 | 0.39% | 1,211,630 |
| Feb 13, 2025 | 50.20 | 50.94 | 49.95 | 50.70 | 0.77 | 1.54% | 1,362,166 |
| Feb 12, 2025 | 51.23 | 51.59 | 49.38 | 49.93 | -1.82 | -3.52% | 3,846,200 |
| Feb 11, 2025 | 51.78 | 52.18 | 51.54 | 51.75 | -0.23 | -0.44% | 1,570,749 |
| Feb 10, 2025 | 50.81 | 52.02 | 50.72 | 51.98 | 1.70 | 3.38% | 2,129,578 |
| Feb 7, 2025 | 50.50 | 50.78 | 50.04 | 50.28 | -0.22 | -0.44% | 1,926,500 |
| Feb 6, 2025 | 51.97 | 52.08 | 50.08 | 50.50 | -1.25 | -2.42% | 4,074,147 |
| Feb 5, 2025 | 52.79 | 52.98 | 51.75 | 51.75 | -1.11 | -2.10% | 1,624,289 |
| Feb 4, 2025 | 51.63 | 53.10 | 51.55 | 52.86 | 1.90 | 3.73% | 2,035,815 |
| Feb 3, 2025 | 49.80 | 51.41 | 48.86 | 50.96 | -0.67 | -1.30% | 3,013,313 |
| Jan 31, 2025 | 52.10 | 52.32 | 51.41 | 51.63 | -0.69 | -1.32% | 1,676,200 |
| Jan 30, 2025 | 53.00 | 53.41 | 52.05 | 52.32 | -0.77 | -1.45% | 1,531,253 |
| Jan 29, 2025 | 52.50 | 53.33 | 52.17 | 53.09 | 0.64 | 1.22% | 1,296,700 |
| Jan 28, 2025 | 52.48 | 52.73 | 51.83 | 52.45 | -0.09 | -0.17% | 1,797,679 |
| Jan 27, 2025 | 52.77 | 53.30 | 52.46 | 52.54 | -0.23 | -0.44% | 2,762,473 |
| Jan 24, 2025 | 53.83 | 53.83 | 52.50 | 52.77 | -1.07 | -1.99% | 1,863,400 |
| Jan 23, 2025 | 52.67 | 53.92 | 52.26 | 53.84 | 1.25 | 2.38% | 2,107,620 |
| Jan 22, 2025 | 52.15 | 53.86 | 52.14 | 52.59 | 1.30 | 2.53% | 3,719,592 |
| Jan 21, 2025 | 51.50 | 51.72 | 51.08 | 51.29 | -0.33 | -0.64% | 2,472,305 |
| Jan 17, 2025 | 51.65 | 51.89 | 51.41 | 51.62 | 0.12 | 0.23% | 1,444,381 |
| Jan 16, 2025 | 51.75 | 52.13 | 51.29 | 51.50 | -0.54 | -1.04% | 1,618,445 |