MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NTR — Nutrien Ltd. Common Shares
NYSENutrien Ltd. Common Shares
$71.20
+0.94(+1.34%)
- O
- 70.00
- H
- 71.65
- L
- 70.00
- V
- 1.72M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$71.20
Period Return+32.64%
Period High$85.36
Period Low$53.03
Avg Daily Volume2.73M
Total Trading Days365
NTR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $70.00 | $71.65 | $70.00 | $71.20 | +$0.94 | +1.34% | 1,718,888 | $71.19 | $70.00 $71.65 |
| Oct 5, 2026 | $69.85 | $70.26 | $68.30 | $70.26 | +$0.20 | +0.29% | 2,703,945 | $69.94 | $68.30 $70.26 |
| Oct 2, 2026 | $69.14 | $70.89 | $69.00 | $70.06 | +$0.33 | +0.47% | 1,769,577 | $70.17 | $69.00 $70.89 |
| Oct 1, 2026 | $69.75 | $70.20 | $67.95 | $69.73 | $-0.52 | -0.74% | 2,675,813 | $69.32 | $67.95 $70.20 |
| Sep 30, 2026 | $71.23 | $71.69 | $70.19 | $70.25 | $-0.93 | -1.31% | 1,731,708 | $70.86 | $70.19 $71.69 |
| Sep 29, 2026 | $70.93 | $72.36 | $70.44 | $71.18 | $-0.80 | -1.11% | 1,763,815 | $71.45 | $70.44 $72.36 |
| Sep 28, 2026 | $72.25 | $72.45 | $71.59 | $71.98 | $-0.25 | -0.35% | 4,427,085 | $71.84 | $71.59 $72.45 |
| Sep 25, 2026 | $73.48 | $73.50 | $70.74 | $72.23 | $-1.73 | -2.34% | 3,102,729 | $71.74 | $70.74 $73.50 |
| Sep 24, 2026 | $75.74 | $75.89 | $73.75 | $73.96 | $-1.17 | -1.56% | 2,593,649 | $74.37 | $73.75 $75.89 |
| Sep 23, 2026 | $75.40 | $75.91 | $74.80 | $75.13 | $-0.30 | -0.40% | 1,902,234 | $75.28 | $74.80 $75.91 |
| Sep 22, 2026 | $73.86 | $76.05 | $73.48 | $75.43 | +$0.89 | +1.19% | 2,833,845 | $75.28 | $73.48 $76.05 |
| Sep 21, 2026 | $76.59 | $77.03 | $73.06 | $74.54 | $-2.55 | -3.31% | 5,721,122 | $74.65 | $73.06 $77.03 |
| Sep 18, 2026 | $78.91 | $79.09 | $76.76 | $77.09 | $-1.83 | -2.32% | 2,263,469 | $77.19 | $76.76 $79.09 |
| Sep 17, 2026 | $77.51 | $79.31 | $77.46 | $78.92 | +$1.24 | +1.60% | 1,486,307 | $78.92 | $77.46 $79.31 |
| Sep 16, 2026 | $78.33 | $78.65 | $77.19 | $77.68 | $-1.04 | -1.32% | 1,606,920 | $77.88 | $77.19 $78.65 |
| Sep 15, 2026 | $77.34 | $79.36 | $76.74 | $78.72 | +$1.72 | +2.23% | 2,540,624 | $78.53 | $76.74 $79.36 |
| Sep 14, 2026 | $78.91 | $78.98 | $76.80 | $77.00 | $-1.45 | -1.85% | 2,948,366 | $77.28 | $76.80 $78.98 |
| Sep 11, 2026 | $78.05 | $79.65 | $77.98 | $78.45 | $-0.29 | -0.37% | 2,451,378 | $78.52 | $77.98 $79.65 |
| Sep 10, 2026 | $81.42 | $81.44 | $78.74 | $78.74 | $-1.98 | -2.45% | 2,457,808 | $79.22 | $78.74 $81.44 |
| Sep 9, 2026 | $81.85 | $82.55 | $80.36 | $80.72 | +$0.04 | +0.05% | 3,355,102 | $80.95 | $80.36 $82.55 |
| Sep 8, 2026 | $80.12 | $81.83 | $80.00 | $80.68 | +$1.21 | +1.52% | 3,179,927 | $80.87 | $80.00 $81.83 |
| Sep 4, 2026 | $78.98 | $80.01 | $78.27 | $79.47 | $-1.26 | -1.56% | 2,774,708 | $79.45 | $78.27 $80.01 |
| Sep 3, 2026 | $80.33 | $80.92 | $79.43 | $80.73 | +$0.44 | +0.55% | 2,908,185 | $80.37 | $79.43 $80.92 |
| Sep 2, 2026 | $76.82 | $80.70 | $76.41 | $80.29 | +$2.60 | +3.35% | 2,820,074 | $79.45 | $76.41 $80.70 |
| Sep 1, 2026 | $76.00 | $77.99 | $75.46 | $77.69 | +$2.16 | +2.86% | 3,723,501 | $77.24 | $75.46 $77.99 |
| Aug 31, 2026 | $74.74 | $75.95 | $74.35 | $75.53 | +$2.02 | +2.75% | 3,054,492 | $75.25 | $74.35 $75.95 |
| Aug 28, 2026 | $73.50 | $75.09 | $73.14 | $73.51 | +$0.45 | +0.62% | 1,870,693 | $73.88 | $73.14 $75.09 |
| Aug 27, 2026 | $73.29 | $73.35 | $72.14 | $73.06 | $-0.55 | -0.75% | 1,330,732 | $72.90 | $72.14 $73.35 |
| Aug 26, 2026 | $72.44 | $74.14 | $72.10 | $73.61 | +$0.77 | +1.06% | 2,184,273 | $73.48 | $72.10 $74.14 |
| Aug 25, 2026 | $72.46 | $73.33 | $71.78 | $72.84 | $-1.45 | -1.95% | 2,540,292 | $72.62 | $71.78 $73.33 |