NTR

Nutrien Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Nutrien Ltd NTR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.37 -0.68% 53.75 10:32:27
Open Price Low Price High Price Close Price Prev Close
54.07 53.46 54.09 54.12
more quote information »

NTR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week56.9857.0852.281454.392,087,757-3.23-5.67%
1 Month54.2957.0852.281454.821,861,831-0.54-0.99%
3 Months51.2559.76549.1055.212,046,8512.504.88%
6 Months41.7759.76537.7951.521,825,72311.9828.68%
1 Year34.4259.76529.7044.411,659,34419.3356.16%
3 Years46.7259.76523.847947.361,630,8117.0315.05%
5 Years52.6059.76523.847947.561,644,2691.152.19%

NTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 21 2021 54.12 1.29 2.44% 52.60 54.38 52.2814 2,209,046
Apr 20 2021 52.83 -1.12 -2.08% 53.78 53.99 52.67 2,302,429
Apr 19 2021 53.95 -2.07 -3.7% 55.53 55.93 53.82 2,786,604
Apr 16 2021 56.02 -0.21 -0.37% 56.66 56.82 55.84 1,829,625
Apr 15 2021 56.23 -0.45 -0.79% 56.98 57.08 55.87 1,311,079
Apr 14 2021 56.68 2.33 4.29% 54.54 56.79 54.40 2,613,210
Apr 13 2021 54.35 -0.12 -0.22% 54.73 54.74 54.14 1,228,628
Apr 12 2021 54.47 -0.45 -0.82% 55.13 55.21 54.46 1,177,255
Apr 09 2021 54.92 0.24 0.44% 54.50 54.95 54.36 1,266,925
Apr 08 2021 54.68 -0.93 -1.67% 55.61 55.67 54.37 1,456,244
Apr 07 2021 55.61 -0.16 -0.29% 55.69 55.83 55.14 746,560
Apr 06 2021 55.77 0.68 1.23% 55.36 56.11 54.80 1,339,424
Apr 05 2021 55.09 0.60 1.1% 55.66 55.91 55.06 2,561,334
Apr 01 2021 54.49 0.60 1.11% 54.43 54.67 53.40 2,801,112
Mar 31 2021 53.89 -0.59 -1.08% 54.45 54.55 53.20 3,916,905
Mar 30 2021 54.48 -0.66 -1.2% 54.37 54.985 54.20 1,003,036
Mar 29 2021 55.14 -0.90 -1.61% 55.96 56.95 55.09 1,517,031
Mar 26 2021 56.04 1.03 1.87% 55.25 56.32 55.09 1,862,429
Mar 25 2021 55.01 0.57 1.05% 54.29 55.10 53.43 1,445,918
Mar 24 2021 54.44 -0.11 -0.2% 54.98 55.29 54.25 1,915,053
Mar 23 2021 54.55 -1.45 -2.59% 55.75 55.91 54.485 2,773,770
Mar 22 2021 56.00 -0.99 -1.74% 56.99 57.19 55.775 3,564,516
See More Historical Prices »


Your Recent History
NYSE
NTR
Nutrien
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.