Want to see TSE:NTR full AI Analyst Report?
Nutrien (NTR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 96.19 | 97.33 | 95.81 | 96.96 | 96.96 | +1.26% | 913,270 | 0.51 |
| Oct 29, 2026 | 96.26 | 97.37 | 95.32 | 95.75 | 95.75 | -0.80% | 1,162,530 | 0.65 |
| Oct 28, 2026 | 97.16 | 97.47 | 95.66 | 96.52 | 96.52 | -0.96% | 2,646,076 | 1.50 |
| Oct 27, 2026 | 96.07 | 98.03 | 95.97 | 97.46 | 97.46 | +1.67% | 2,928,204 | 1.69 |
| Oct 26, 2026 | 97.00 | 98.16 | 95.33 | 95.86 | 95.86 | -1.81% | 2,884,193 | 1.69 |
| Oct 23, 2026 | 96.85 | 97.80 | 96.42 | 97.63 | 97.63 | +0.96% | 1,232,343 | 0.72 |
| Oct 22, 2026 | 95.79 | 97.20 | 94.98 | 96.70 | 96.70 | +1.10% | 1,691,116 | 0.98 |
| Oct 21, 2026 | 96.54 | 97.40 | 94.13 | 95.65 | 95.65 | -1.52% | 2,240,037 | 1.31 |
| Oct 20, 2026 | 98.26 | 99.09 | 96.33 | 97.13 | 97.13 | -1.01% | 2,212,143 | 1.31 |
| Oct 19, 2026 | 99.68 | 100.10 | 96.90 | 98.12 | 98.12 | -2.67% | 1,791,627 | 1.07 |
| Oct 16, 2026 | 99.51 | 100.83 | 99.20 | 100.81 | 100.81 | +2.07% | 1,115,930 | 0.66 |
| Oct 15, 2026 | 98.50 | 99.29 | 97.70 | 98.77 | 98.77 | -0.71% | 2,316,386 | 1.37 |
| Oct 14, 2026 | 99.43 | 100.24 | 99.08 | 99.48 | 99.48 | +0.32% | 1,870,935 | 1.11 |
| Oct 13, 2026 | 97.26 | 99.26 | 97.19 | 99.16 | 99.16 | +2.94% | 2,411,231 | 1.46 |
| Oct 12, 2026 | 99.98 | 100.75 | 95.79 | 96.33 | 96.33 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 99.98 | 100.75 | 95.79 | 96.33 | 96.33 | -3.21% | 1,823,485 | 1.09 |
| Oct 08, 2026 | 100.74 | 101.43 | 99.36 | 99.52 | 99.52 | -0.31% | 1,022,521 | 0.60 |
| Oct 07, 2026 | 102.13 | 103.59 | 99.51 | 99.83 | 99.83 | -1.50% | 1,299,493 | 0.77 |
| Oct 06, 2026 | 99.23 | 101.88 | 99.23 | 101.35 | 101.35 | +1.25% | 1,111,510 | 0.65 |
| Oct 05, 2026 | 99.50 | 100.14 | 97.44 | 100.10 | 100.10 | +0.13% | 2,209,171 | 1.30 |
| Oct 02, 2026 | 98.58 | 100.88 | 98.50 | 99.97 | 99.97 | +0.71% | 1,041,843 | 0.61 |
| Oct 01, 2026 | 99.68 | 99.70 | 96.81 | 99.27 | 99.27 | -0.67% | 2,092,351 | 1.21 |
| Sep 30, 2026 | 101.28 | 101.78 | 99.92 | 99.94 | 99.94 | -1.05% | 1,166,781 | 0.68 |
| Sep 29, 2026 | 100.06 | 102.69 | 99.96 | 101.00 | 101.00 | -0.23% | 5,869,033 | 3.57 |
| Sep 28, 2026 | 102.43 | 102.65 | 101.51 | 102.01 | 101.23 | -0.18% | 3,478,199 | 2.19 |
| Sep 25, 2026 | 104.04 | 104.05 | 100.11 | 102.19 | 101.41 | -2.37% | 2,354,729 | 1.44 |
| Sep 24, 2026 | 106.36 | 107.21 | 104.30 | 104.67 | 103.87 | -1.09% | 4,026,796 | 2.51 |
| Sep 23, 2026 | 106.08 | 106.94 | 105.37 | 105.82 | 105.01 | -0.39% | 1,722,261 | 1.07 |
| Sep 22, 2026 | 103.61 | 107.01 | 103.00 | 106.23 | 105.42 | +1.67% | 6,848,817 | 4.52 |
| Sep 21, 2026 | 107.49 | 107.84 | 102.56 | 104.49 | 103.69 | -3.20% | 2,982,797 | 2.00 |
| Sep 18, 2026 | 111.07 | 111.07 | 107.40 | 107.95 | 107.12 | -2.33% | 3,649,205 | 2.42 |
| Sep 17, 2026 | 108.25 | 111.00 | 108.25 | 110.53 | 109.68 | +1.77% | 1,454,014 | 0.96 |
| Sep 16, 2026 | 109.26 | 109.60 | 107.78 | 108.61 | 107.78 | -1.00% | 1,373,837 | 0.90 |
| Sep 15, 2026 | 107.56 | 110.41 | 106.79 | 109.71 | 108.87 | +2.51% | 1,969,056 | 1.29 |
| Sep 14, 2026 | 109.95 | 109.95 | 106.80 | 107.02 | 106.20 | -1.64% | 2,006,329 | 1.33 |
| Sep 11, 2026 | 108.88 | 110.46 | 108.21 | 108.80 | 107.97 | -0.27% | 1,344,815 | 0.89 |
| Sep 10, 2026 | 111.82 | 112.46 | 108.95 | 109.09 | 108.26 | -2.26% | 1,579,689 | 1.04 |
| Sep 09, 2026 | 112.44 | 113.77 | 110.95 | 111.61 | 110.76 | +0.28% | 1,839,965 | 1.21 |
| Sep 08, 2026 | 110.49 | 112.60 | 110.35 | 111.30 | 110.45 | +1.19% | 1,881,958 | 1.23 |
| Sep 07, 2026 | 109.17 | 110.75 | 108.63 | 109.99 | 109.15 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 109.17 | 110.75 | 108.63 | 109.99 | 109.15 | -1.10% | 1,238,687 | 0.79 |
| Sep 03, 2026 | 111.41 | 111.59 | 109.65 | 111.21 | 110.36 | +0.04% | 1,049,749 | 0.66 |
| Sep 02, 2026 | 106.90 | 111.71 | 106.41 | 111.16 | 110.31 | +3.14% | 1,560,365 | 0.99 |
| Sep 01, 2026 | 105.76 | 108.36 | 104.80 | 107.78 | 106.96 | +3.10% | 2,130,471 | 1.35 |
| Aug 31, 2026 | 104.00 | 105.38 | 103.28 | 104.54 | 103.74 | +2.21% | 2,722,653 | 1.75 |
| Aug 28, 2026 | 101.83 | 104.00 | 101.60 | 102.28 | 101.50 | +0.97% | 1,054,426 | 0.67 |
| Aug 27, 2026 | 101.43 | 101.66 | 99.99 | 101.30 | 100.52 | -0.86% | 1,136,732 | 0.73 |
| Aug 26, 2026 | 100.31 | 102.87 | 100.10 | 102.18 | 101.40 | +1.49% | 791,348 | 0.49 |
| Aug 25, 2026 | 100.60 | 101.41 | 99.37 | 100.68 | 99.91 | -2.13% | 1,110,372 | 0.69 |
| Aug 24, 2026 | 103.55 | 105.23 | 101.83 | 102.87 | 102.08 | -0.81% | 1,065,327 | 0.66 |
