NYSE : NTR
Nutrien Ltd. — Price history
Materials · Agricultural Inputs · Canada
Last price 69.42 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 33.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nutrien Ltd. (NTR) closed at 69.42 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 68.77 | 69.76 | 68.56 | 69.42 | 1,416,635 | +1.37% |
| 2026-10-29 | 68.93 | 69.48 | 68.128 | 68.48 | 1,289,895 | -0.85% |
| 2026-10-28 | 69.06 | 69.315 | 68.26 | 69.07 | 1,794,951 | -0.43% |
| 2026-10-27 | 68.48 | 69.88 | 68.48 | 69.37 | 1,538,158 | +1.69% |
| 2026-10-26 | 69.32 | 69.92 | 67.97 | 68.22 | 2,183,764 | -2.18% |
| 2026-10-23 | 69.2 | 69.885 | 68.94 | 69.74 | 1,764,458 | +0.94% |
| 2026-10-22 | 68.14 | 69.4 | 67.7 | 69.09 | 3,116,074 | +1.42% |
| 2026-10-21 | 68.73 | 69.15 | 66.97 | 68.12 | 4,099,523 | -1.32% |
| 2026-10-20 | 69.9 | 70.5 | 68.5 | 69.03 | 2,646,460 | -0.59% |
| 2026-10-19 | 70.75 | 71.01 | 68.73 | 69.44 | 4,270,197 | -2.55% |
| 2026-10-16 | 69.88 | 71.3 | 69.88 | 71.26 | 2,574,899 | +2.41% |
| 2026-10-15 | 69.17 | 69.98 | 68.65 | 69.58 | 2,948,032 | -0.42% |
| 2026-10-14 | 69.72 | 70.35 | 69.33 | 69.87 | 2,136,215 | +0.27% |
| 2026-10-13 | 68.43 | 69.83 | 68.275 | 69.68 | 1,978,101 | +2.47% |
| 2026-10-12 | 67.99 | 68.365 | 66.91 | 68 | 1,588,200 | +0.77% |
| 2026-10-09 | 69.97 | 70.635 | 67.1 | 67.48 | 4,485,718 | -3.42% |
| 2026-10-08 | 70.585 | 71.115 | 69.76 | 69.87 | 1,330,688 | -0.14% |
| 2026-10-07 | 71.51 | 72.59 | 69.81 | 69.97 | 1,154,299 | -1.73% |
| 2026-10-06 | 70 | 71.65 | 70 | 71.2 | 1,718,890 | +1.34% |
| 2026-10-05 | 69.85 | 70.26 | 68.3 | 70.26 | 2,285,057 | +0.29% |
| 2026-10-02 | 69.14 | 70.89 | 69 | 70.06 | 1,755,190 | +0.47% |
| 2026-10-01 | 69.75 | 70.195 | 67.95 | 69.73 | 2,572,802 | -0.74% |
| 2026-09-30 | 71.23 | 71.69 | 70.19 | 70.25 | 1,696,937 | -1.31% |
| 2026-09-29 | 70.93 | 72.36 | 70.435 | 71.18 | 1,671,206 | -0.35% |
| 2026-09-28 | 72.25 | 72.45 | 71.585 | 71.98 | 4,353,229 | -0.35% |
| 2026-09-25 | 73.48 | 73.5 | 70.74 | 72.23 | 3,102,729 | -2.34% |
| 2026-09-24 | 75.74 | 75.89 | 73.75 | 73.96 | 2,593,649 | -1.56% |
| 2026-09-23 | 75.4 | 75.91 | 74.8 | 75.13 | 1,902,234 | -0.40% |
| 2026-09-22 | 73.86 | 76.05 | 73.48 | 75.43 | 2,833,845 | +1.19% |
| 2026-09-21 | 76.59 | 77.03 | 73.06 | 74.54 | 5,721,121 | -3.31% |
| 2026-09-18 | 78.91 | 79.09 | 76.76 | 77.09 | 2,263,469 | -2.32% |
| 2026-09-17 | 77.51 | 79.313 | 77.46 | 78.92 | 1,486,307 | +1.60% |
| 2026-09-16 | 78.33 | 78.645 | 77.19 | 77.68 | 1,606,919 | -1.32% |
| 2026-09-15 | 77.34 | 79.36 | 76.735 | 78.72 | 2,562,022 | +2.23% |
| 2026-09-14 | 78.91 | 78.975 | 76.8 | 77 | 3,145,549 | -1.85% |
| 2026-09-11 | 78.05 | 79.65 | 77.98 | 78.45 | 2,443,978 | -0.37% |
| 2026-09-10 | 81.42 | 81.44 | 78.74 | 78.74 | 2,457,808 | -2.45% |
| 2026-09-09 | 81.85 | 82.55 | 80.355 | 80.72 | 3,355,102 | +0.05% |
| 2026-09-08 | 80.12 | 81.828 | 80 | 80.68 | 3,179,926 | +1.52% |
| 2026-09-04 | 78.98 | 80.01 | 78.27 | 79.47 | 2,774,708 | -1.56% |
| 2026-09-03 | 80.325 | 80.92 | 79.43 | 80.73 | 2,908,184 | +0.55% |
| 2026-09-02 | 76.82 | 80.7 | 76.405 | 80.29 | 2,888,260 | +3.35% |
| 2026-09-01 | 76 | 77.995 | 75.46 | 77.69 | 3,723,500 | +2.86% |
| 2026-08-31 | 74.74 | 75.95 | 74.35 | 75.53 | 3,054,491 | +2.75% |
| 2026-08-28 | 73.5 | 75.09 | 73.14 | 73.51 | 1,870,692 | +0.62% |
| 2026-08-27 | 73.29 | 73.35 | 72.135 | 73.06 | 1,330,731 | -0.75% |
| 2026-08-26 | 72.44 | 74.14 | 72.096 | 73.61 | 2,184,272 | +1.06% |
| 2026-08-25 | 72.46 | 73.33 | 71.776 | 72.84 | 2,540,291 | -1.95% |
| 2026-08-24 | 75.21 | 76.11 | 73.481 | 74.29 | 2,296,619 | -1.30% |
| 2026-08-21 | 73.88 | 75.485 | 73.43 | 75.27 | 3,036,696 | +2.94% |
| 2026-08-20 | 70.94 | 73.83 | 70.91 | 73.12 | 3,172,551 | +3.72% |
| 2026-08-19 | 70.04 | 71.55 | 69.93 | 70.5 | 3,510,992 | +1.59% |
| 2026-08-18 | 69.28 | 69.61 | 68.79 | 69.4 | 2,240,588 | +1.63% |
| 2026-08-17 | 68.41 | 68.86 | 67.955 | 68.29 | 1,969,938 | +0.07% |
| 2026-08-14 | 67.99 | 68.61 | 67.65 | 68.24 | 1,759,864 | +1.14% |
| 2026-08-13 | 67.24 | 67.64 | 66.59 | 67.47 | 2,370,951 | +0.43% |
| 2026-08-12 | 66.6 | 67.19 | 65.81 | 67.18 | 3,845,743 | -0.15% |
| 2026-08-11 | 66.505 | 67.44 | 66.22 | 67.28 | 3,615,882 | +1.46% |
| 2026-08-10 | 64.69 | 66.33 | 64.66 | 66.31 | 3,499,024 | +2.93% |
| 2026-08-07 | 65.64 | 66.01 | 64.37 | 64.42 | 3,080,164 | -3.51% |
| 2026-08-06 | 64.94 | 66.94 | 63.813 | 66.76 | 3,009,670 | -0.24% |
| 2026-08-05 | 67.5 | 67.84 | 66.02 | 66.92 | 3,615,048 | +0.00% |
| 2026-08-04 | 66.38 | 67.285 | 65.115 | 66.92 | 3,024,805 | +1.46% |
| 2026-08-03 | 68.38 | 68.725 | 65.4 | 65.96 | 2,374,807 | -4.50% |
| 2026-07-31 | 70.51 | 70.79 | 68.96 | 69.07 | 2,089,487 | -2.33% |
| 2026-07-30 | 70.11 | 70.965 | 69.38 | 70.72 | 1,871,196 | +0.18% |
| 2026-07-29 | 70.25 | 70.64 | 69.6 | 70.59 | 2,213,379 | +1.63% |
| 2026-07-28 | 68.26 | 69.7 | 67.64 | 69.46 | 3,318,553 | +3.06% |
| 2026-07-27 | 66.95 | 67.87 | 65.76 | 67.4 | 2,286,454 | -1.03% |
| 2026-07-24 | 68.32 | 68.515 | 67.625 | 68.1 | 1,597,160 | -0.64% |
| 2026-07-23 | 69.02 | 69.88 | 68.19 | 68.54 | 1,742,573 | +0.06% |
| 2026-07-22 | 67.81 | 68.83 | 67.78 | 68.5 | 1,526,656 | +2.48% |
| 2026-07-21 | 66.75 | 67.505 | 65.87 | 66.84 | 2,027,333 | +0.27% |
| 2026-07-20 | 66.79 | 67.06 | 66.01 | 66.66 | 2,890,675 | -0.92% |
| 2026-07-17 | 66.975 | 68.08 | 66.965 | 67.28 | 1,612,669 | +0.27% |
| 2026-07-16 | 67.11 | 67.72 | 66.51 | 67.1 | 1,970,518 | -1.80% |
| 2026-07-15 | 68.5 | 69.21 | 67.18 | 68.33 | 1,628,266 | -0.45% |
| 2026-07-14 | 68.09 | 69.235 | 68.01 | 68.64 | 2,406,474 | +1.54% |
| 2026-07-13 | 66.2 | 67.8 | 66.2 | 67.6 | 1,996,398 | +3.32% |
| 2026-07-10 | 65.11 | 65.49 | 64.305 | 65.43 | 1,537,260 | +1.33% |
| 2026-07-09 | 66.4 | 66.68 | 64.51 | 64.57 | 2,402,464 | -3.28% |
| 2026-07-08 | 66.33 | 67.055 | 65.465 | 66.76 | 3,296,726 | +2.20% |
| 2026-07-07 | 64.24 | 65.71 | 64.24 | 65.32 | 3,266,753 | +1.21% |
| 2026-07-06 | 64.8 | 65.5 | 63.91 | 64.54 | 2,884,150 | -0.80% |
| 2026-07-02 | 63.05 | 65.22 | 63.05 | 65.06 | 2,858,792 | +2.34% |
| 2026-07-01 | 62.64 | 63.59 | 62.41 | 63.57 | 2,451,386 | +0.98% |
| 2026-06-30 | 62.29 | 63.53 | 62.29 | 62.95 | 6,128,914 | +3.83% |
| 2026-06-29 | 60.81 | 61.31 | 59.72 | 61.18 | 5,233,811 | +0.33% |
| 2026-06-26 | 60.57 | 61.86 | 60.57 | 60.98 | 2,496,997 | +0.03% |
| 2026-06-25 | 60.07 | 61.12 | 59.73 | 60.96 | 1,612,610 | +0.98% |
| 2026-06-24 | 60.66 | 61.525 | 60.26 | 60.37 | 4,496,303 | -1.90% |
| 2026-06-23 | 61.33 | 61.96 | 61.21 | 61.54 | 3,074,210 | -1.14% |
| 2026-06-22 | 62.55 | 62.81 | 61.95 | 62.25 | 2,444,842 | -0.97% |
| 2026-06-18 | 63.82 | 63.925 | 62.395 | 62.86 | 3,865,734 | -2.21% |
| 2026-06-17 | 65.71 | 65.84 | 64.28 | 64.28 | 2,273,059 | -1.83% |
| 2026-06-16 | 65.59 | 65.925 | 64.81 | 65.48 | 3,139,048 | -0.98% |
| 2026-06-15 | 66.5 | 66.79 | 65.75 | 66.13 | 3,563,709 | -2.20% |
| 2026-06-12 | 65.68 | 67.77 | 65.49 | 67.62 | 2,672,905 | +3.14% |
| 2026-06-11 | 65.5 | 66.63 | 65.29 | 65.56 | 4,921,264 | +0.82% |
| 2026-06-10 | 65 | 65.89 | 64.83 | 65.03 | 3,664,970 | -1.99% |
| 2026-06-09 | 67.72 | 67.95 | 65.46 | 66.35 | 2,902,755 | -1.38% |
| 2026-06-08 | 67.51 | 68.06 | 67.2 | 67.28 | 3,027,960 | +0.12% |
| 2026-06-05 | 69 | 69 | 66.84 | 67.2 | 2,358,567 | -2.61% |
| 2026-06-04 | 68.48 | 69.5 | 68.25 | 69 | 2,621,359 | +0.28% |
| 2026-06-03 | 68.5 | 69.98 | 68.1 | 68.81 | 4,116,526 | +0.45% |
| 2026-06-02 | 69.85 | 70.39 | 68.365 | 68.5 | 2,883,796 | -1.54% |
| 2026-06-01 | 68.77 | 69.845 | 68.47 | 69.57 | 2,521,008 | +1.49% |
| 2026-05-29 | 69.13 | 69.2 | 67.62 | 68.55 | 2,318,823 | -1.58% |
| 2026-05-28 | 68.73 | 69.89 | 68.64 | 69.65 | 2,011,159 | +1.34% |
| 2026-05-27 | 68.81 | 69.66 | 67.8 | 68.73 | 2,336,513 | -1.73% |
| 2026-05-26 | 70 | 70.51 | 69.824 | 69.94 | 1,896,933 | -0.27% |
| 2026-05-22 | 70.36 | 71.44 | 69.45 | 70.13 | 1,573,394 | -0.16% |
| 2026-05-21 | 70.4 | 71 | 69.9 | 70.24 | 2,422,739 | +0.19% |
| 2026-05-20 | 70.975 | 71.19 | 69.815 | 70.11 | 2,716,962 | -2.07% |
| 2026-05-19 | 71.44 | 72.23 | 70.28 | 71.59 | 2,216,660 | -0.04% |
| 2026-05-18 | 71.27 | 72.191 | 70.6 | 71.62 | 2,063,668 | +0.08% |
| 2026-05-15 | 70.75 | 71.63 | 70.39 | 71.56 | 2,300,697 | +0.87% |
| 2026-05-14 | 71.15 | 71.93 | 70.56 | 70.94 | 1,921,515 | -0.49% |
| 2026-05-13 | 72.25 | 72.74 | 70.92 | 71.29 | 2,133,886 | -0.96% |
| 2026-05-12 | 71.63 | 72.35 | 69.85 | 71.98 | 3,160,154 | +0.97% |