Nutrien Ltd (NTR)
48.18 +0.25 (0.52%)
Nutrien Ltd is a leading global provider of crop input products and solutions, primarily focused on supporting agricultural productivity and sustainability. The company offers a comprehensive range of fertilizers, including nitrogen, potash, and phosphate, as well as plant nutrients, crop protection solutions, and specialty products tailored to enhance crop yield and quality. Through its extensive network of retail locations and innovative digital tools, Nutrien aims to empower farmers by optimizing resource use and maximizing the efficiency of agricultural practices, while also addressing environmental challenges and contributing to food security worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 47.83 | 48.34 | 47.58 | 48.18 | 1,478,614 | 48.18 |
| 12/12/2024 | 48.25 | 48.34 | 47.59 | 47.93 | 2,404,482 | 47.93 |
| 12/11/2024 | 48.56 | 48.93 | 47.85 | 47.88 | 1,973,675 | 47.88 |
| 12/10/2024 | 48.85 | 48.96 | 47.60 | 48.55 | 1,968,347 | 48.55 |
| 12/09/2024 | 48.48 | 49.71 | 48.39 | 48.78 | 1,693,550 | 48.78 |
| 12/06/2024 | 48.12 | 48.54 | 47.73 | 47.93 | 1,544,052 | 47.93 |
| 12/05/2024 | 48.20 | 48.66 | 47.83 | 48.08 | 2,175,200 | 48.08 |
| 12/04/2024 | 48.93 | 49.55 | 47.94 | 48.05 | 1,485,111 | 48.05 |
| 12/03/2024 | 48.38 | 48.90 | 48.16 | 48.78 | 2,148,830 | 48.78 |
| 12/02/2024 | 46.70 | 47.79 | 46.48 | 47.77 | 1,554,947 | 47.77 |
| 11/29/2024 | 46.39 | 47.12 | 46.38 | 46.66 | 933,850 | 46.66 |
| 11/27/2024 | 45.89 | 46.50 | 45.70 | 46.09 | 1,276,160 | 46.09 |
| 11/26/2024 | 46.21 | 46.56 | 45.70 | 45.90 | 1,750,051 | 45.90 |
| 11/25/2024 | 47.21 | 47.46 | 46.73 | 46.80 | 1,595,515 | 46.80 |
| 11/22/2024 | 46.63 | 47.12 | 46.46 | 46.93 | 1,403,974 | 46.93 |
| 11/21/2024 | 45.87 | 46.89 | 45.85 | 46.87 | 2,075,320 | 46.87 |
| 11/20/2024 | 45.31 | 45.94 | 45.15 | 45.89 | 2,056,939 | 45.89 |
| 11/19/2024 | 45.30 | 45.78 | 45.16 | 45.56 | 1,736,738 | 45.56 |
| 11/18/2024 | 45.91 | 45.98 | 45.30 | 45.60 | 2,229,243 | 45.60 |
| 11/15/2024 | 46.74 | 46.91 | 45.93 | 46.19 | 2,484,966 | 46.19 |
| 11/14/2024 | 47.08 | 47.53 | 46.16 | 46.37 | 3,937,333 | 46.37 |
| 11/13/2024 | 46.88 | 47.52 | 46.62 | 46.81 | 1,800,146 | 46.81 |
| 11/12/2024 | 48.38 | 49.03 | 46.95 | 46.99 | 2,520,578 | 46.99 |
| 11/11/2024 | 48.20 | 49.16 | 48.15 | 48.83 | 3,369,008 | 48.83 |
| 11/08/2024 | 49.00 | 49.00 | 47.66 | 48.32 | 2,325,769 | 48.32 |
| 11/07/2024 | 48.62 | 50.40 | 48.38 | 48.94 | 2,200,351 | 48.94 |
| 11/06/2024 | 50.15 | 50.62 | 48.92 | 49.51 | 2,090,248 | 49.51 |
| 11/05/2024 | 50.25 | 50.94 | 49.80 | 50.63 | 1,768,319 | 50.63 |
| 11/04/2024 | 50.50 | 51.69 | 50.08 | 50.78 | 3,604,637 | 50.78 |
| 11/01/2024 | 47.88 | 48.57 | 47.77 | 48.36 | 1,610,656 | 48.36 |
| 10/31/2024 | 48.00 | 48.18 | 47.27 | 47.68 | 1,801,071 | 47.68 |
| 10/30/2024 | 47.61 | 48.84 | 47.45 | 47.96 | 2,109,311 | 47.96 |
| 10/29/2024 | 48.35 | 48.45 | 47.33 | 47.67 | 2,167,162 | 47.67 |
| 10/28/2024 | 47.70 | 48.36 | 47.59 | 48.35 | 1,847,560 | 48.35 |
| 10/25/2024 | 48.00 | 48.84 | 47.87 | 47.89 | 1,935,986 | 47.89 |
| 10/24/2024 | 47.77 | 47.93 | 46.48 | 47.80 | 1,996,829 | 47.80 |
| 10/23/2024 | 47.85 | 47.97 | 47.48 | 47.77 | 2,066,351 | 47.77 |
| 10/22/2024 | 47.36 | 48.22 | 47.06 | 48.12 | 1,749,570 | 48.12 |
| 10/21/2024 | 47.74 | 48.08 | 46.71 | 47.31 | 2,129,608 | 47.31 |
| 10/18/2024 | 48.48 | 48.70 | 47.61 | 47.68 | 1,660,752 | 47.68 |
| 10/17/2024 | 48.00 | 48.31 | 47.43 | 48.30 | 2,296,182 | 48.30 |
| 10/16/2024 | 48.00 | 48.55 | 47.96 | 48.00 | 2,348,356 | 48.00 |
| 10/15/2024 | 48.55 | 48.82 | 47.87 | 47.90 | 3,358,493 | 47.90 |
| 10/14/2024 | 48.87 | 48.88 | 48.06 | 48.54 | 1,243,085 | 48.54 |
| 10/11/2024 | 49.19 | 49.69 | 49.03 | 49.05 | 1,897,950 | 49.05 |
| 10/10/2024 | 48.72 | 49.11 | 48.11 | 49.03 | 1,963,949 | 49.03 |
| 10/09/2024 | 48.95 | 49.91 | 48.79 | 49.03 | 2,207,503 | 49.03 |
| 10/08/2024 | 49.04 | 49.16 | 47.83 | 48.57 | 1,929,903 | 48.57 |
| 10/07/2024 | 49.83 | 50.33 | 49.52 | 49.61 | 2,023,228 | 49.61 |
| 10/04/2024 | 50.13 | 50.53 | 49.77 | 49.82 | 1,258,525 | 49.82 |
| 10/03/2024 | 49.60 | 50.19 | 48.94 | 49.94 | 1,548,761 | 49.94 |
| 10/02/2024 | 49.52 | 50.71 | 49.41 | 49.83 | 1,990,909 | 49.83 |
| 10/01/2024 | 47.81 | 49.33 | 47.66 | 49.30 | 2,218,074 | 49.30 |
| 9/30/2024 | 48.17 | 48.35 | 47.68 | 48.06 | 1,904,498 | 48.06 |
| 9/27/2024 | 48.51 | 48.93 | 47.96 | 48.25 | 1,998,178 | 48.25 |
| 9/26/2024 | 47.35 | 49.40 | 47.35 | 48.66 | 3,111,995 | 48.12 |
| 9/25/2024 | 47.85 | 48.00 | 47.15 | 47.19 | 1,953,410 | 46.67 |
| 9/24/2024 | 47.83 | 48.42 | 47.60 | 47.69 | 2,274,185 | 47.16 |
| 9/23/2024 | 47.24 | 47.56 | 46.87 | 47.48 | 1,717,044 | 46.95 |
| 9/20/2024 | 47.85 | 47.86 | 46.81 | 47.06 | 3,290,116 | 46.54 |
| 9/19/2024 | 47.73 | 48.15 | 47.03 | 47.90 | 2,989,456 | 47.37 |
| 9/18/2024 | 46.79 | 47.65 | 46.59 | 46.82 | 1,803,327 | 46.30 |
| 9/17/2024 | 46.81 | 47.29 | 46.61 | 46.90 | 1,170,450 | 46.38 |
| 9/16/2024 | 46.95 | 47.14 | 46.13 | 46.58 | 1,746,031 | 46.06 |