Nutrien Ltd (NTR) Historical Stock Data
55.63 ↑0.88 (1.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTR is up 0.54% a day on average. There have been 18 days where Nutrien Ltd closed green and 12 days where NTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 55.08 | 55.63 | ↑$0.55 (1.00%) | 54.13 | 55.65 | 1.83M |
| 2025-05-08 | 56.79 | 54.75 | ↓$2.04 (-3.59%) | 53.71 | 56.79 | 4.79M |
| 2025-05-07 | 56.32 | 56.62 | ↑$0.30 (0.53%) | 55.87 | 57.12 | 2.66M |
| 2025-05-06 | 56.37 | 56.47 | ↑$0.10 (0.18%) | 55.84 | 56.74 | 1.59M |
| 2025-05-05 | 56.83 | 56.20 | ↓$0.63 (-1.11%) | 56.06 | 56.88 | 1.51M |
| 2025-05-02 | 57.25 | 56.83 | ↓$0.42 (-0.73%) | 56.50 | 57.33 | 2.17M |
| 2025-05-01 | 56.91 | 56.74 | ↓$0.17 (-0.30%) | 56.62 | 57.35 | 2.18M |
| 2025-04-30 | 56.16 | 57.05 | ↑$0.89 (1.58%) | 55.32 | 57.27 | 3.36M |
| 2025-04-29 | 55.74 | 56.81 | ↑$1.07 (1.92%) | 55.60 | 57.10 | 3.12M |
| 2025-04-28 | 54.02 | 55.57 | ↑$1.55 (2.87%) | 54.02 | 56.26 | 2.94M |
| 2025-04-25 | 53.41 | 54.05 | ↑$0.64 (1.20%) | 53.36 | 54.06 | 1.71M |
| 2025-04-24 | 53.45 | 53.68 | ↑$0.23 (0.43%) | 53.15 | 54.05 | 2.82M |
| 2025-04-23 | 53.38 | 53.08 | ↓$0.30 (-0.56%) | 52.34 | 53.54 | 2.30M |
| 2025-04-22 | 52.53 | 53.47 | ↑$0.94 (1.79%) | 52.53 | 53.56 | 1.26M |
| 2025-04-21 | 52.62 | 52.56 | ↓$0.06 (-0.11%) | 51.98 | 53.30 | 1.65M |
| 2025-04-17 | 53.29 | 52.50 | ↓$0.79 (-1.48%) | 52.46 | 53.58 | 2.81M |
| 2025-04-16 | 52.53 | 53.27 | ↑$0.74 (1.41%) | 52.35 | 53.55 | 2.59M |
| 2025-04-15 | 52.30 | 52.22 | ↓$0.08 (-0.15%) | 52.10 | 52.75 | 1.79M |
| 2025-04-14 | 51.45 | 52.12 | ↑$0.67 (1.30%) | 50.68 | 52.60 | 1.98M |
| 2025-04-11 | 48.99 | 51.16 | ↑$2.17 (4.43%) | 48.63 | 51.30 | 2.56M |
| 2025-04-10 | 48.12 | 48.32 | ↑$0.20 (0.42%) | 46.98 | 48.75 | 3.15M |
| 2025-04-09 | 46.51 | 48.41 | ↑$1.90 (4.09%) | 46.50 | 49.68 | 3.86M |
| 2025-04-08 | 48.06 | 46.88 | ↓$1.18 (-2.46%) | 46.30 | 48.42 | 4.43M |
| 2025-04-07 | 46.10 | 47.53 | ↑$1.43 (3.10%) | 45.78 | 48.74 | 3.90M |
| 2025-04-04 | 49.44 | 47.40 | ↓$2.04 (-4.13%) | 46.64 | 49.95 | 5.47M |
| 2025-04-03 | 49.15 | 50.71 | ↑$1.56 (3.17%) | 48.99 | 50.96 | 3.41M |
| 2025-04-02 | 49.00 | 49.95 | ↑$0.95 (1.94%) | 49.00 | 49.98 | 1.54M |
| 2025-04-01 | 49.86 | 49.56 | ↓$0.30 (-0.60%) | 49.05 | 50.07 | 1.67M |
| 2025-03-31 | 48.98 | 49.67 | ↑$0.69 (1.41%) | 48.94 | 50.00 | 2.07M |
| 2025-03-28 | 50.72 | 50.10 | ↓$0.62 (-1.22%) | 49.87 | 50.91 | 1.51M |
Create an account or log in to view more rows.
$NTR buying time
added
$NTR they don’t want us to shine… But we gon shine…
$NTR we need one good push to moon this.
$NTR Exciting times ahead people.
$NTR yeah we're going green today
$NTR lets see if it can hold the line
$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.