Nutrien Ltd (NTR) Historical Stock Data
46.87 ↑0.98 (2.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTR is down -0.12% a day on average. There have been 14 days where Nutrien Ltd closed green and 16 days where NTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 45.87 | 46.87 | ↑$1.00 (2.18%) | 45.85 | 46.89 | 2.08M |
| 2024-11-20 | 45.31 | 45.89 | ↑$0.58 (1.28%) | 45.15 | 45.94 | 2.04M |
| 2024-11-19 | 45.30 | 45.56 | ↑$0.26 (0.57%) | 45.16 | 45.78 | 2.48M |
| 2024-11-18 | 45.91 | 45.60 | ↓$0.31 (-0.68%) | 45.30 | 45.98 | 2.23M |
| 2024-11-15 | 46.74 | 46.19 | ↓$0.55 (-1.18%) | 45.93 | 46.91 | 2.48M |
| 2024-11-14 | 47.08 | 46.37 | ↓$0.71 (-1.51%) | 46.16 | 47.53 | 3.94M |
| 2024-11-13 | 46.88 | 46.81 | ↓$0.07 (-0.15%) | 46.62 | 47.52 | 1.80M |
| 2024-11-12 | 48.38 | 46.99 | ↓$1.39 (-2.87%) | 46.95 | 49.03 | 2.52M |
| 2024-11-11 | 48.20 | 48.83 | ↑$0.63 (1.31%) | 48.15 | 49.16 | 3.37M |
| 2024-11-08 | 49.00 | 48.32 | ↓$0.68 (-1.39%) | 47.66 | 49.00 | 2.33M |
| 2024-11-07 | 48.62 | 48.94 | ↑$0.32 (0.66%) | 48.38 | 50.40 | 2.20M |
| 2024-11-06 | 50.15 | 49.51 | ↓$0.64 (-1.28%) | 48.92 | 50.62 | 2.09M |
| 2024-11-05 | 50.25 | 50.63 | ↑$0.38 (0.76%) | 49.80 | 50.94 | 1.77M |
| 2024-11-04 | 50.50 | 50.78 | ↑$0.28 (0.55%) | 50.08 | 51.69 | 3.60M |
| 2024-11-01 | 47.88 | 48.36 | ↑$0.48 (1.00%) | 47.77 | 48.57 | 1.61M |
| 2024-10-31 | 48.00 | 47.68 | ↓$0.32 (-0.67%) | 47.28 | 48.18 | 1.80M |
| 2024-10-30 | 47.61 | 47.96 | ↑$0.35 (0.74%) | 47.45 | 48.84 | 2.11M |
| 2024-10-29 | 48.35 | 47.67 | ↓$0.68 (-1.41%) | 47.33 | 48.45 | 2.17M |
| 2024-10-28 | 47.70 | 48.35 | ↑$0.65 (1.36%) | 47.59 | 48.36 | 1.85M |
| 2024-10-25 | 48.00 | 47.89 | ↓$0.11 (-0.23%) | 47.87 | 48.84 | 1.94M |
| 2024-10-24 | 47.77 | 47.80 | ↑$0.03 (0.06%) | 46.48 | 47.93 | 2M |
| 2024-10-23 | 47.85 | 47.77 | ↓$0.08 (-0.17%) | 47.48 | 47.97 | 2.07M |
| 2024-10-22 | 47.36 | 48.12 | ↑$0.76 (1.60%) | 47.06 | 48.22 | 1.75M |
| 2024-10-21 | 47.74 | 47.31 | ↓$0.43 (-0.90%) | 46.71 | 48.08 | 2.13M |
| 2024-10-18 | 48.48 | 47.68 | ↓$0.80 (-1.65%) | 47.61 | 48.70 | 1.66M |
| 2024-10-17 | 48.00 | 48.30 | ↑$0.30 (0.62%) | 47.43 | 48.31 | 2.30M |
| 2024-10-16 | 48.00 | 48.00 | ↑$0.00 (0.00%) | 47.96 | 48.55 | 2.35M |
| 2024-10-15 | 48.55 | 47.90 | ↓$0.65 (-1.34%) | 47.87 | 48.82 | 3.36M |
| 2024-10-14 | 48.87 | 48.54 | ↓$0.33 (-0.68%) | 48.06 | 48.89 | 1.24M |
| 2024-10-11 | 49.19 | 49.05 | ↓$0.14 (-0.28%) | 49.03 | 49.69 | 1.90M |
Create an account or log in to view more rows.
$NTR news?
$NTR wow
looking like it’s going to be a monster day!
$NTR very nice
$NTR hows short doing? Keep short pls
we need your money.
$NTR run it!
$NTR added
$NTR whats the news????
$NTR call the SEC
$NTR rubbish
$NTR weak