Quantcast

Nutrien Ltd. Common Shares Historical Stock Prices

NTR 
$53.5
*  
0.26
0.48%
Get NTR Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading NTR now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 53.63 54.08 52.88 53.50 1,854,918
03/19/2019 54 54.2 53.52 53.76 2,175,672
03/18/2019 53.48 53.79 53.29 53.71 1,998,117
03/15/2019 53.99 54.49 53.265 53.5 3,231,343
03/14/2019 53.87 54.15 53.45 53.66 2,803,456
03/13/2019 54.07 54.54 53.665 53.91 1,659,370
03/12/2019 53.53 54.05 53.415 53.7 1,521,039
03/11/2019 52.98 53.51 52.84 53.41 1,278,583
03/08/2019 52.18 53 52.14 52.84 1,686,612
03/07/2019 53.83 54.04 52.38 52.56 2,951,839
03/06/2019 54.18 54.49 53.88 54.07 1,404,741
03/05/2019 54.82 55.21 54.27 54.33 1,628,152
03/04/2019 54.8 55.21 54.24 55.12 1,711,695
03/01/2019 54.5 54.87 54.15 54.68 1,722,718
02/28/2019 55.07 55.33 54.215 54.44 1,272,756
02/27/2019 55.03 56 54.94 55.57 1,404,047
02/26/2019 54.85 55.63 54.73 55.02 1,416,432
02/25/2019 54.48 55.05 54.47 54.86 1,408,226
02/22/2019 54.43 54.94 53.96 54.19 1,632,870
02/21/2019 54.79 54.82 53.815 54.17 1,239,742
02/20/2019 53.41 54.86 53.33 54.46 1,492,750
02/19/2019 53.13 53.39 52.505 53.35 1,590,690
02/15/2019 54.03 54.07 53.275 53.44 1,206,317
02/14/2019 53.74 54.37 53.56 53.83 1,041,284
02/13/2019 53.93 54.28 53.65 54.09 1,511,970
02/12/2019 52.66 54.2 52.66 53.92 1,982,899
02/11/2019 52.75 52.79 51.8799 52.1 1,251,198
02/08/2019 52.06 52.665 51.37 52.66 2,450,424
02/07/2019 51.49 52.62 50.21 52.31 2,990,947
02/06/2019 51.5 52.51 51.5 51.81 1,866,759
02/05/2019 52.02 52.285 51.42 51.96 1,726,382
02/04/2019 52.17 52.39 51.88 52.07 1,034,971
02/01/2019 52 52.5 51.69 52.21 1,163,910
01/31/2019 51.75 52.47 51.45 51.82 2,238,167
01/30/2019 51.71 52.52 51.54 52.05 1,281,144
01/29/2019 51.74 51.9 51.26 51.61 1,162,577
01/28/2019 51.1 51.89 50.475 51.5 1,492,203
01/25/2019 51.46 51.9 51.09 51.66 1,562,265
01/24/2019 50.49 51.44 50.49 50.96 1,551,569
01/23/2019 50.82 51.16 50.235 50.61 956,387
01/22/2019 51.3 51.45 50.37 50.81 1,794,997
01/18/2019 51.09 51.72 50.645 51.29 1,297,952
01/17/2019 49.46 51.12 49.31 51 1,327,926
01/16/2019 49.52 49.98 48.88 49.57 1,456,936
01/15/2019 49.87 50.16 49.2 49.67 898,066
01/14/2019 49.43 50.13 49.2 49.68 763,388
01/11/2019 49.8 50.14 49.28 49.87 826,449
01/10/2019 49.07 50.08 48.56 50.05 1,808,073
01/09/2019 49.69 49.69 48.78 49.41 1,839,697
01/08/2019 48.71 49.48 48.52 49.21 1,921,753
01/07/2019 47.31 48.11 46.84 47.74 954,667
01/04/2019 45.95 47.18 45.88 47.13 1,538,501
01/03/2019 46 46.1 44.8834 45.05 1,158,835
01/02/2019 46.21 46.99 45.855 46.26 1,289,124
12/31/2018 46.52 47.1857 46.38 47 1,398,615
12/28/2018 47.17 47.25 45.96 46.2 1,656,956
12/27/2018 45.55 47.36 45.17 47.29 2,287,526
12/26/2018 44.4 46.41 43.96 46.41 1,113,341
12/24/2018 44.27 45.36 44.08 44.15 1,084,267
12/21/2018 45.14 45.86 44.5 44.75 3,921,571
12/20/2018 45.55 46.3232 44.42 45.03 2,821,068
12/19/2018 45.72 47.13 45.28 45.43 1,867,723
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio