Nutrien Ltd (NTR) Historical Stock Data
46.33 ↓0.18 (-0.39%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NTR is down -0.10% a day on average. There have been 16 days where Nutrien Ltd closed green and 14 days where NTR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-09-06 | 46.34 | 46.33 | ↓$0.01 (-0.02%) | 46.04 | 46.90 | 2.09M |
2024-09-05 | 47.39 | 46.51 | ↓$0.88 (-1.86%) | 46.40 | 47.55 | 1.40M |
2024-09-04 | 46.58 | 46.97 | ↑$0.39 (0.84%) | 46.55 | 47.43 | 1.26M |
2024-09-03 | 47.84 | 46.44 | ↓$1.40 (-2.93%) | 45.98 | 47.95 | 2.59M |
2024-08-30 | 48.26 | 48.42 | ↑$0.16 (0.33%) | 47.84 | 48.52 | 1.37M |
2024-08-29 | 48.20 | 48.26 | ↑$0.06 (0.12%) | 47.54 | 48.55 | 1.30M |
2024-08-28 | 48.09 | 47.79 | ↓$0.30 (-0.62%) | 47.65 | 48.37 | 1.18M |
2024-08-27 | 48.26 | 48.44 | ↑$0.18 (0.37%) | 48.05 | 48.58 | 1.34M |
2024-08-26 | 48.62 | 48.58 | ↓$0.04 (-0.08%) | 48.55 | 49.25 | 1.34M |
2024-08-23 | 47.50 | 48.24 | ↑$0.74 (1.56%) | 47.50 | 48.40 | 1.23M |
2024-08-21 | 47.15 | 47.75 | ↑$0.60 (1.27%) | 47.03 | 48.02 | 1.68M |
2024-08-20 | 47.21 | 46.80 | ↓$0.41 (-0.87%) | 46.72 | 47.38 | 1.33M |
2024-08-19 | 46.82 | 47.34 | ↑$0.52 (1.11%) | 46.81 | 47.98 | 1.22M |
2024-08-16 | 46.47 | 46.78 | ↑$0.31 (0.67%) | 46.18 | 46.88 | 1.49M |
2024-08-15 | 46.33 | 46.34 | ↑$0.01 (0.02%) | 46.28 | 46.99 | 2.62M |
2024-08-14 | 46.48 | 45.89 | ↓$0.59 (-1.27%) | 45.55 | 46.67 | 1.87M |
2024-08-13 | 46.36 | 46.50 | ↑$0.14 (0.30%) | 45.93 | 46.98 | 2.81M |
2024-08-12 | 46.05 | 46.17 | ↑$0.12 (0.26%) | 45.76 | 46.76 | 1.70M |
2024-08-09 | 46.06 | 45.94 | ↓$0.12 (-0.26%) | 45.34 | 46.33 | 2.47M |
2024-08-08 | 46.65 | 46.03 | ↓$0.62 (-1.33%) | 44.90 | 46.73 | 4.42M |
2024-08-07 | 47.47 | 47.08 | ↓$0.39 (-0.82%) | 46.57 | 48.10 | 4.04M |
2024-08-06 | 47.09 | 47.18 | ↑$0.09 (0.19%) | 46.48 | 47.65 | 7.41M |
2024-08-05 | 46.40 | 47.24 | ↑$0.84 (1.81%) | 45.90 | 47.55 | 1.69M |
2024-08-02 | 48.90 | 47.92 | ↓$0.98 (-2.00%) | 47.51 | 49.06 | 2.08M |
2024-08-01 | 51.00 | 49.89 | ↓$1.11 (-2.18%) | 49.41 | 51.41 | 1.37M |
2024-07-31 | 51.22 | 51.20 | ↓$0.02 (-0.04%) | 50.75 | 51.80 | 1.73M |
2024-07-30 | 50.40 | 50.75 | ↑$0.35 (0.69%) | 50.13 | 50.92 | 1.07M |
2024-07-29 | 51.00 | 50.36 | ↓$0.64 (-1.25%) | 49.72 | 51.15 | 1.30M |
2024-07-26 | 51.17 | 51.22 | ↑$0.05 (0.10%) | 50.58 | 51.53 | 1.48M |
2024-07-25 | 49.34 | 50.75 | ↑$1.41 (2.86%) | 49.11 | 50.93 | 1.75M |
Create an account or log in to view more rows.
$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
$NTR who loaded up??
$NTR only getting stronger