Nutrien Ltd. NTR
71.24 USD +0.02 (+0.03%)
Regular-session close
71.22 -0.02 -0.03%
After hours · Nov 13, 5:16 PM ET
70.87 Day range 72.22
55.06 52-week range 83.94
- YTD
- +15.42%
- 1 year
- +21.01%
NTR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 71.60 | 72.22 | 70.87 | 71.24 | +0.02 | +0.03% | 825,533 |
| Nov 12, 2026 | 71.04 | 72.10 | 69.72 | 71.22 | -0.43 | -0.60% | 1,944,700 |
| Nov 11, 2026 | 71.76 | 72.00 | 70.86 | 71.65 | -0.52 | -0.72% | 979,900 |
| Nov 10, 2026 | 71.62 | 73.14 | 70.26 | 72.17 | -0.12 | -0.17% | 1,349,000 |
| Nov 9, 2026 | 71.68 | 73.16 | 71.33 | 72.29 | +0.81 | +1.13% | 1,675,000 |
| Nov 6, 2026 | 70.92 | 72.53 | 70.80 | 71.48 | -0.73 | -1.01% | 1,865,400 |
| Nov 5, 2026 | 70.50 | 73.67 | 68.57 | 72.21 | +0.14 | +0.19% | 3,543,400 |
| Nov 4, 2026 | 69.45 | 72.14 | 68.85 | 72.07 | +2.75 | +3.97% | 3,439,800 |
| Nov 3, 2026 | 69.60 | 70.00 | 69.11 | 69.32 | -0.88 | -1.25% | 1,910,200 |
| Nov 2, 2026 | 69.17 | 70.30 | 68.52 | 70.20 | +0.78 | +1.12% | 1,731,300 |
| Oct 30, 2026 | 68.77 | 69.76 | 68.56 | 69.42 | +0.94 | +1.37% | 1,416,600 |
| Oct 29, 2026 | 68.93 | 69.48 | 68.13 | 68.48 | -0.59 | -0.85% | 1,289,100 |
| Oct 28, 2026 | 69.06 | 69.32 | 68.26 | 69.07 | -0.30 | -0.43% | 1,794,900 |
| Oct 27, 2026 | 68.48 | 69.88 | 68.48 | 69.37 | +1.15 | +1.69% | 1,538,100 |
| Oct 26, 2026 | 69.32 | 69.92 | 67.97 | 68.22 | -1.52 | -2.18% | 2,183,700 |
| Oct 23, 2026 | 69.20 | 69.89 | 68.94 | 69.74 | +0.65 | +0.94% | 1,764,400 |
| Oct 22, 2026 | 68.14 | 69.40 | 67.70 | 69.09 | +0.97 | +1.42% | 3,116,100 |
| Oct 21, 2026 | 68.73 | 69.15 | 66.97 | 68.12 | -0.91 | -1.32% | 4,099,400 |
| Oct 20, 2026 | 69.90 | 70.50 | 68.50 | 69.03 | -0.41 | -0.59% | 2,646,500 |
| Oct 19, 2026 | 70.75 | 71.01 | 68.73 | 69.44 | -1.82 | -2.55% | 4,269,500 |
| Oct 16, 2026 | 69.88 | 71.30 | 69.88 | 71.26 | +1.68 | +2.41% | 2,682,500 |
| Oct 15, 2026 | 69.17 | 69.98 | 68.65 | 69.58 | -0.29 | -0.42% | 3,255,200 |
| Oct 14, 2026 | 69.72 | 70.35 | 69.33 | 69.87 | +0.19 | +0.27% | 2,147,100 |
| Oct 13, 2026 | 68.43 | 69.83 | 68.28 | 69.68 | +1.68 | +2.47% | 2,165,400 |
| Oct 12, 2026 | 67.99 | 68.36 | 66.91 | 68.00 | +0.52 | +0.77% | 1,588,200 |
| Oct 9, 2026 | 69.97 | 70.64 | 67.10 | 67.48 | -2.39 | -3.42% | 4,554,400 |
| Oct 8, 2026 | 70.58 | 71.11 | 69.76 | 69.87 | -0.10 | -0.14% | 1,378,700 |
| Oct 7, 2026 | 71.51 | 72.59 | 69.81 | 69.97 | -1.23 | -1.73% | 1,225,900 |
| Oct 6, 2026 | 70.00 | 71.65 | 70.00 | 71.20 | +0.94 | +1.34% | 1,770,300 |
| Oct 5, 2026 | 69.85 | 70.26 | 68.30 | 70.26 | +0.20 | +0.29% | 2,697,800 |
| Oct 2, 2026 | 69.14 | 70.89 | 69.00 | 70.06 | +0.33 | +0.47% | 1,769,500 |
| Oct 1, 2026 | 69.75 | 70.19 | 67.95 | 69.73 | -0.52 | -0.74% | 2,675,800 |
| Sep 30, 2026 | 71.23 | 71.69 | 70.19 | 70.25 | -0.93 | -1.31% | 1,731,700 |
| Sep 29, 2026 | 70.93 | 72.36 | 70.43 | 71.18 | -0.80 | -1.11% | 1,763,200 |
| Sep 28, 2026 | 72.25 | 72.45 | 71.58 | 71.98 | -0.25 | -0.35% | 4,426,700 |
| Sep 25, 2026 | 73.48 | 73.50 | 70.74 | 72.23 | -1.73 | -2.34% | 3,102,600 |
| Sep 24, 2026 | 75.74 | 75.89 | 73.75 | 73.96 | -1.17 | -1.56% | 2,593,600 |
| Sep 23, 2026 | 75.40 | 75.91 | 74.80 | 75.13 | -0.30 | -0.40% | 1,902,100 |
| Sep 22, 2026 | 73.86 | 76.05 | 73.48 | 75.43 | +0.89 | +1.19% | 2,833,700 |
| Sep 21, 2026 | 76.59 | 77.03 | 73.06 | 74.54 | -2.55 | -3.31% | 5,720,700 |
| Sep 18, 2026 | 78.91 | 79.09 | 76.76 | 77.09 | -1.83 | -2.32% | 2,263,400 |
| Sep 17, 2026 | 77.51 | 79.31 | 77.46 | 78.92 | +1.24 | +1.60% | 1,486,200 |
| Sep 16, 2026 | 78.33 | 78.64 | 77.19 | 77.68 | -1.04 | -1.32% | 1,606,500 |
| Sep 15, 2026 | 77.34 | 79.36 | 76.74 | 78.72 | +1.72 | +2.23% | 2,560,300 |
| Sep 14, 2026 | 78.91 | 78.97 | 76.80 | 77.00 | -1.45 | -1.85% | 3,145,500 |
| Sep 11, 2026 | 78.05 | 79.65 | 77.98 | 78.45 | -0.29 | -0.37% | 2,443,800 |
| Sep 10, 2026 | 81.42 | 81.44 | 78.74 | 78.74 | -1.98 | -2.45% | 2,457,000 |
| Sep 9, 2026 | 81.85 | 82.55 | 80.36 | 80.72 | +0.04 | +0.05% | 3,354,600 |
| Sep 8, 2026 | 80.12 | 81.83 | 80.00 | 80.68 | +1.21 | +1.52% | 3,179,800 |
| Sep 4, 2026 | 78.98 | 80.01 | 78.27 | 79.47 | -1.26 | -1.56% | 2,773,100 |
| Sep 3, 2026 | 80.32 | 80.92 | 79.43 | 80.73 | +0.44 | +0.55% | 2,907,200 |
| Sep 2, 2026 | 76.82 | 80.70 | 76.40 | 80.29 | +2.60 | +3.35% | 2,886,900 |
| Sep 1, 2026 | 76.00 | 78.00 | 75.46 | 77.69 | +2.16 | +2.86% | 3,721,300 |
| Aug 31, 2026 | 74.74 | 75.95 | 74.35 | 75.53 | +2.02 | +2.75% | 3,053,000 |
| Aug 28, 2026 | 73.50 | 75.09 | 73.14 | 73.51 | +0.45 | +0.62% | 1,870,500 |
| Aug 27, 2026 | 73.29 | 73.35 | 72.14 | 73.06 | -0.55 | -0.75% | 1,330,600 |
| Aug 26, 2026 | 72.44 | 74.14 | 72.10 | 73.61 | +0.77 | +1.06% | 2,184,000 |
| Aug 25, 2026 | 72.46 | 73.33 | 71.78 | 72.84 | -1.45 | -1.95% | 2,540,300 |
| Aug 24, 2026 | 75.21 | 76.11 | 73.48 | 74.29 | -0.98 | -1.30% | 2,296,300 |
| Aug 21, 2026 | 73.88 | 75.49 | 73.43 | 75.27 | +2.15 | +2.94% | 3,036,000 |
| Aug 20, 2026 | 70.94 | 73.83 | 70.91 | 73.12 | +2.62 | +3.72% | 3,172,600 |
| Aug 19, 2026 | 70.04 | 71.55 | 69.93 | 70.50 | +1.10 | +1.59% | 3,511,000 |
| Aug 18, 2026 | 69.28 | 69.61 | 68.79 | 69.40 | +1.11 | +1.63% | 2,240,400 |
| Aug 17, 2026 | 68.41 | 68.86 | 67.96 | 68.29 | +0.05 | +0.07% | 1,969,900 |
| Aug 14, 2026 | 67.99 | 68.61 | 67.65 | 68.24 | +0.77 | +1.14% | 1,759,800 |
65 days, newest first. Daily bars as drawn on the NTR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.