Nutrien Ltd (NY: NTR )

67.82 USD -0.61 (-0.89%)
Streaming Delayed Price Updated: 10:40 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 68.70 69.63 68.08 68.43 1,867,143 +0.75(+1.11%)
Nov 26, 2021 67.67 68.25 66.64 67.68 2,158,162 -2.01(-2.88%)
Nov 24, 2021 69.19 69.95 68.95 69.69 1,567,872 +0.13(+0.19%)
Nov 23, 2021 69.42 71.05 68.52 69.56 1,877,944 +0.01(+0.01%)
Nov 22, 2021 68.30 70.17 67.86 69.55 3,893,133 +1.67(+2.46%)
Nov 19, 2021 68.51 68.59 67.51 67.88 1,584,998 +0.11(+0.16%)
Nov 18, 2021 67.75 69.20 67.77 67.77 2,842,092 +0.18(+0.27%)
Nov 17, 2021 67.51 68.64 67.51 67.59 1,328,594 -0.14(-0.21%)
Nov 16, 2021 68.69 68.84 67.65 67.73 1,465,168 -1.19(-1.73%)
Nov 15, 2021 69.15 69.15 67.47 68.92 1,429,523 +0.61(+0.89%)
Nov 12, 2021 68.11 68.49 67.66 68.31 925,248 +0.01(+0.01%)
Nov 11, 2021 68.12 68.89 67.96 68.30 1,274,148 +0.62(+0.92%)
Nov 10, 2021 68.52 67.68 1,588,704 -0.83(-1.21%)
Nov 09, 2021 68.97 69.17 67.36 68.51 1,351,698 -0.46(-0.67%)
Nov 08, 2021 67.34 69.10 67.22 68.97 1,847,633 +2.01(+3.00%)
Nov 05, 2021 67.25 67.35 66.26 66.96 2,348,727 -0.19(-0.28%)
Nov 04, 2021 68.21 68.90 67.06 67.15 2,064,127 -1.07(-1.57%)
Nov 03, 2021 67.99 69.53 67.11 68.22 2,190,534 +0.48(+0.71%)
Nov 02, 2021 72.43 73.50 67.01 67.74 4,887,828 -3.81(-5.32%)
Nov 01, 2021 69.64 71.70 70.43 71.55 1,810,023 +1.64(+2.35%)
Oct 29, 2021 69.66 70.18 69.20 69.91 1,508,233 -0.24(-0.34%)
Oct 28, 2021 70.00 70.23 69.28 70.15 1,664,115 +0.33(+0.47%)
Oct 27, 2021 69.94 70.80 69.18 69.82 1,220,947 -0.42(-0.60%)
Oct 26, 2021 70.86 70.24 722,673 -0.35(-0.50%)
Oct 25, 2021 70.33 70.91 70.16 70.59 962,775 +0.51(+0.73%)
Oct 22, 2021 70.06 70.86 69.55 70.08 796,712 +0.17(+0.24%)
Oct 21, 2021 71.52 71.52 69.65 69.91 1,324,736 -1.89(-2.63%)
Oct 20, 2021 71.66 72.02 71.10 71.80 1,383,043 -0.02(-0.03%)
Oct 19, 2021 71.85 72.09 71.04 71.82 1,394,517 +0.40(+0.56%)
Oct 18, 2021 71.00 71.79 70.66 71.42 1,193,617 +0.18(+0.25%)
Oct 15, 2021 72.00 72.21 70.77 71.24 1,431,943 -0.50(-0.70%)
Oct 14, 2021 71.42 72.01 70.91 71.74 1,245,070 +1.26(+1.79%)
Oct 13, 2021 70.62 70.86 69.80 70.48 1,188,249 -0.14(-0.20%)
Oct 12, 2021 71.05 71.93 70.35 70.62 1,595,313 -0.74(-1.04%)
Oct 11, 2021 70.98 72.16 70.85 71.36 2,276,029 +1.17(+1.67%)
Oct 08, 2021 69.87 70.43 69.60 70.19 2,134,782 +0.69(+0.99%)
Oct 07, 2021 68.55 69.91 68.41 69.50 2,355,064 +1.50(+2.21%)
Oct 06, 2021 67.94 68.28 66.58 68.00 2,300,786 -0.32(-0.47%)
Oct 05, 2021 68.00 68.59 67.36 68.32 2,382,817 +0.56(+0.83%)
Oct 04, 2021 67.91 68.19 67.16 67.76 3,118,405 +0.56(+0.83%)
Oct 01, 2021 65.25 67.52 65.18 67.20 3,686,484 +2.37(+3.66%)
Sep 30, 2021 65.09 65.55 64.34 64.83 1,612,289 -0.07(-0.11%)
Sep 29, 2021 65.65 65.92 64.90 64.90 1,712,655 -0.93(-1.41%)
Sep 28, 2021 66.05 66.41 65.34 65.83 1,850,643 -0.43(-0.65%)
Sep 27, 2021 65.40 66.47 65.11 66.26 2,088,749 +1.35(+2.08%)
Sep 24, 2021 64.21 65.11 63.86 64.91 1,183,047 +0.33(+0.51%)
Sep 23, 2021 63.74 64.62 63.64 64.58 2,168,837 +1.50(+2.38%)
Sep 22, 2021 63.06 63.77 62.76 63.08 1,332,873 +0.88(+1.41%)
Sep 21, 2021 62.25 62.59 61.43 62.20 1,124,601 +0.48(+0.78%)
Sep 20, 2021 61.18 62.12 60.60 61.72 1,507,421 -1.33(-2.11%)
Sep 17, 2021 62.68 63.38 61.98 63.05 1,635,477 -0.11(-0.17%)
Sep 16, 2021 63.31 64.36 62.67 63.16 1,626,464 -0.27(-0.43%)
Sep 15, 2021 61.26 63.51 61.25 63.43 1,694,866 +2.39(+3.92%)
Sep 14, 2021 62.70 62.76 60.83 61.04 1,351,723 -1.22(-1.96%)
Sep 13, 2021 62.59 62.78 61.81 62.26 1,074,522 +0.25(+0.40%)
Sep 10, 2021 63.14 63.14 61.96 62.01 1,105,772 -0.62(-0.99%)
Sep 09, 2021 60.33 63.18 60.18 62.63 2,406,534 +2.03(+3.35%)
Sep 08, 2021 62.07 62.37 60.14 60.60 1,634,955 -1.55(-2.49%)
Sep 07, 2021 61.00 62.26 60.95 62.15 1,527,163 +0.99(+1.62%)
Sep 03, 2021 61.79 61.89 60.88 61.16 682,984 -0.50(-0.81%)
Sep 02, 2021 60.40 61.70 60.28 61.66 1,190,458 +1.40(+2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.