Find a quote
NUTRIEN LTD
83.01 Down -0.39 (-0.47 %)
Delayed : 2025/12/08 10:57:57
- Previous close $83.40
- Opening $83.13
- Today High $83.31
- Today Low $82.64
- Price Bid $83.05
- Price Ask $83.05
- 52 Weeks High $88.03
- 52 Weeks Low $62.89
- Size Bid 4
- Size Ask 1
- Volume 75,067
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:57 AM | $83.01 | Up $0.02 | $83.04 | $82.96 | 1,300 |
| 10:56 AM | $82.99 | Up $0.02 | $82.99 | $82.99 | 100 |
| 10:55 AM | $82.97 | Up $0.02 | $82.97 | $82.91 | 1,300 |
| 10:54 AM | $82.95 | Up $0.02 | $82.95 | $82.92 | 200 |
| 10:53 AM | $82.93 | Up $0.01 | $82.96 | $82.93 | 900 |
| 10:52 AM | $82.92 | Down $ -0.01 | $82.92 | $82.92 | 100 |
| 10:51 AM | $82.93 | Up $0.02 | $82.93 | $82.90 | 200 |
| 10:49 AM | $82.91 | Up $0.00 | $82.91 | $82.91 | 100 |
| 10:49 AM | $82.91 | Up $0.00 | $82.91 | $82.91 | 0 |
| 10:48 AM | $82.91 | Down $ -0.04 | $82.92 | $82.87 | 800 |
| 10:46 AM | $82.95 | Up $0.04 | $82.95 | $82.92 | 400 |
| 10:46 AM | $82.95 | Up $0.00 | $82.95 | $82.92 | 0 |
| 10:44 AM | $82.91 | Down $ -0.03 | $82.91 | $82.91 | 200 |
| 10:44 AM | $82.91 | Up $0.00 | $82.91 | $82.91 | 0 |
| 10:43 AM | $82.94 | Down $ -0.02 | $82.96 | $82.93 | 600 |
| 10:42 AM | $82.96 | Down $ -0.03 | $82.96 | $82.96 | 100 |
| 10:41 AM | $82.99 | Down $ -0.03 | $83.01 | $82.99 | 200 |
| 10:40 AM | $83.02 | Up $0.03 | $83.09 | $82.99 | 3,700 |
| 10:39 AM | $82.99 | Down $ -0.02 | $83.00 | $82.97 | 300 |
| 10:38 AM | $83.01 | Up $0.06 | $83.03 | $82.97 | 700 |
| 10:37 AM | $82.95 | Down $ -0.01 | $82.95 | $82.95 | 200 |
| 10:34 AM | $82.96 | Down $ -0.03 | $83.07 | $82.96 | 1,600 |
| 10:34 AM | $82.96 | Up $0.00 | $83.07 | $82.96 | 0 |
| 10:34 AM | $82.96 | Up $0.00 | $83.07 | $82.96 | 0 |
| 10:33 AM | $82.99 | Up $0.16 | $83.00 | $82.86 | 2,000 |
| 10:31 AM | $82.83 | Up $0.07 | $82.83 | $82.77 | 300 |
| 10:31 AM | $82.83 | Up $0.00 | $82.83 | $82.77 | 0 |
| 10:30 AM | $82.76 | Down $ -0.02 | $82.79 | $82.64 | 10,100 |
| 10:29 AM | $82.78 | Down $ -0.14 | $82.89 | $82.78 | 400 |
| 10:28 AM | $82.92 | Up $0.03 | $82.92 | $82.91 | 200 |
| 10:26 AM | $82.89 | Down $ -0.05 | $82.93 | $82.89 | 400 |
| 10:26 AM | $82.89 | Up $0.00 | $82.93 | $82.89 | 0 |
| 10:25 AM | $82.94 | Down $ -0.06 | $82.98 | $82.93 | 800 |
| 10:21 AM | $83.00 | Down $ -0.06 | $83.10 | $83.00 | 900 |
| 10:21 AM | $83.00 | Up $0.00 | $83.10 | $83.00 | 0 |
| 10:21 AM | $83.00 | Up $0.00 | $83.10 | $83.00 | 0 |
| 10:21 AM | $83.00 | Up $0.00 | $83.10 | $83.00 | 0 |
| 10:20 AM | $83.06 | Down $ -0.17 | $83.26 | $83.06 | 2,800 |
| 10:19 AM | $83.23 | Up $0.03 | $83.26 | $83.22 | 1,300 |
| 10:18 AM | $83.20 | Up $0.07 | $83.23 | $83.18 | 1,600 |
| 10:16 AM | $83.13 | Up $0.04 | $83.13 | $83.10 | 500 |
| 10:16 AM | $83.13 | Up $0.00 | $83.13 | $83.10 | 0 |
| 10:14 AM | $83.09 | Up $0.04 | $83.09 | $83.09 | 100 |
| 10:14 AM | $83.09 | Up $0.00 | $83.09 | $83.09 | 0 |
| 10:13 AM | $83.05 | Down $ -0.04 | $83.05 | $83.04 | 300 |
| 10:12 AM | $83.09 | Down $ -0.01 | $83.10 | $83.05 | 1,300 |
| 10:11 AM | $83.10 | Down $ -0.01 | $83.10 | $83.10 | 100 |
| 10:10 AM | $83.11 | Down $ -0.03 | $83.19 | $83.11 | 500 |
| 10:09 AM | $83.14 | Down $ -0.05 | $83.15 | $83.12 | 700 |
| 10:08 AM | $83.19 | Up $0.02 | $83.19 | $83.17 | 200 |
| 10:07 AM | $83.17 | Down $ -0.05 | $83.20 | $83.17 | 300 |
| 10:06 AM | $83.22 | Down $ -0.08 | $83.29 | $83.20 | 1,300 |
| 10:05 AM | $83.30 | Up $0.00 | $83.30 | $83.30 | 300 |
| 10:04 AM | $83.30 | Up $0.03 | $83.30 | $83.30 | 600 |
| 10:03 AM | $83.27 | Up $0.05 | $83.27 | $83.27 | 100 |
| 10:01 AM | $83.23 | Down $ -0.03 | $83.23 | $83.23 | 100 |
| 10:01 AM | $83.23 | Up $0.00 | $83.23 | $83.23 | 0 |
| 10:00 AM | $83.25 | Down $ -0.02 | $83.25 | $83.19 | 700 |
| 09:59 AM | $83.27 | Down $ -0.02 | $83.31 | $83.24 | 1,300 |
| 09:58 AM | $83.29 | Up $0.04 | $83.29 | $83.21 | 600 |
| 09:56 AM | $83.25 | Up $0.10 | $83.25 | $83.20 | 400 |
| 09:56 AM | $83.25 | Up $0.00 | $83.25 | $83.20 | 0 |
| 09:55 AM | $83.15 | Down $ -0.06 | $83.19 | $83.15 | 600 |
| 09:54 AM | $83.21 | Down $ -0.01 | $83.25 | $83.21 | 900 |
| 09:53 AM | $83.22 | Up $0.06 | $83.22 | $83.15 | 200 |
| 09:52 AM | $83.16 | Up $0.00 | $83.16 | $83.15 | 400 |
| 09:51 AM | $83.16 | Up $0.19 | $83.16 | $83.00 | 1,500 |
| 09:49 AM | $82.97 | Up $0.00 | $82.99 | $82.93 | 1,400 |
| 09:49 AM | $82.97 | Up $0.00 | $82.99 | $82.93 | 0 |
| 09:48 AM | $82.97 | Down $ -0.03 | $83.02 | $82.97 | 500 |
| 09:47 AM | $83.00 | Up $0.02 | $83.00 | $82.96 | 400 |
| 09:46 AM | $82.98 | Up $0.11 | $82.98 | $82.86 | 1,100 |
| 09:45 AM | $82.87 | Down $ -0.03 | $82.87 | $82.87 | 100 |
| 09:44 AM | $82.90 | Up $0.00 | $82.90 | $82.88 | 400 |
| 09:43 AM | $82.90 | Up $0.00 | $82.96 | $82.90 | 600 |
| 09:42 AM | $82.90 | Up $0.02 | $82.92 | $82.88 | 500 |
| 09:41 AM | $82.88 | Down $ -0.08 | $83.13 | $82.88 | 1,200 |
| 09:40 AM | $82.96 | Up $0.13 | $83.01 | $82.85 | 1,700 |
| 09:39 AM | $82.83 | Down $ -0.04 | $82.83 | $82.74 | 500 |
| 09:38 AM | $82.87 | Down $ -0.03 | $82.92 | $82.87 | 400 |
| 09:37 AM | $82.90 | Up $0.01 | $82.93 | $82.79 | 900 |
| 09:36 AM | $82.89 | Down $ -0.16 | $83.02 | $82.86 | 900 |
| 09:35 AM | $83.05 | Up $0.13 | $83.05 | $82.97 | 300 |
| 09:34 AM | $82.92 | Up $0.09 | $82.92 | $82.81 | 800 |
| 09:33 AM | $82.83 | Down $ -0.11 | $82.87 | $82.67 | 2,800 |
| 09:32 AM | $82.94 | Down $ -0.08 | $83.01 | $82.81 | 2,700 |
| 09:31 AM | $83.02 | Up $0.04 | $83.04 | $83.01 | 400 |
| 09:30 AM | $82.98 | Down $ -0.42 | $83.13 | $82.98 | 7,700 |
| Previous close | $83.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/12/2025 | $83.40 | $83.62 | $83.71 | $83.02 | 495,900 |
| 04/12/2025 | $83.75 | $83.59 | $83.84 | $83.30 | 3,989,100 |
| 03/12/2025 | $83.78 | $83.31 | $83.81 | $83.23 | 509,700 |
| 02/12/2025 | $82.87 | $82.36 | $83.13 | $82.17 | 2,342,700 |
| 01/12/2025 | $84.25 | $83.17 | $84.48 | $83.03 | 1,791,000 |
| 28/11/2025 | $81.30 | $81.18 | $81.67 | $81.11 | 1,389,500 |
| 27/11/2025 | $80.68 | $80.61 | $80.85 | $80.59 | 151,800 |
| 26/11/2025 | $80.56 | $79.99 | $80.60 | $79.99 | 514,900 |
| 25/11/2025 | $80.11 | $79.92 | $80.15 | $79.73 | 760,300 |
| 24/11/2025 | $79.35 | $78.75 | $79.41 | $78.56 | 3,143,200 |
| 21/11/2025 | $79.11 | $79.02 | $79.25 | $78.78 | 553,700 |
| 20/11/2025 | $77.62 | $77.19 | $77.65 | $76.91 | 550,400 |
| 19/11/2025 | $78.68 | $78.28 | $78.85 | $78.23 | 582,400 |
| 18/11/2025 | $80.14 | $80.01 | $80.47 | $79.75 | 512,400 |
| 17/11/2025 | $80.09 | $81.37 | $81.70 | $80.06 | 729,000 |
| 14/11/2025 | $83.31 | $83.14 | $83.72 | $83.03 | 910,800 |
| 13/11/2025 | $82.61 | $83.38 | $83.52 | $82.12 | 2,745,700 |
| 12/11/2025 | $84.23 | $84.58 | $84.69 | $84.07 | 1,079,100 |
| 11/11/2025 | $83.16 | $83.23 | $83.66 | $83.00 | 1,198,800 |
| 10/11/2025 | $82.63 | $81.88 | $83.00 | $81.80 | 1,236,500 |
| 07/11/2025 | $79.83 | $78.83 | $80.24 | $78.80 | 651,200 |
| 06/11/2025 | $78.52 | $79.00 | $79.39 | $78.48 | 1,453,900 |
| 05/11/2025 | $76.25 | $76.25 | $76.56 | $75.85 | 778,900 |
| 04/11/2025 | $75.58 | $75.40 | $75.69 | $74.77 | 2,835,500 |
| 03/11/2025 | $76.68 | $76.98 | $77.33 | $76.51 | 1,937,300 |
| 31/10/2025 | $76.39 | $76.63 | $76.90 | $76.32 | 869,300 |
| 30/10/2025 | $76.01 | $77.01 | $77.03 | $75.97 | 705,100 |
| 29/10/2025 | $78.71 | $79.03 | $79.05 | $78.14 | 586,800 |
| 28/10/2025 | $79.45 | $80.16 | $80.30 | $79.25 | 826,000 |
| 27/10/2025 | $80.51 | $80.92 | $80.92 | $80.40 | 1,747,100 |
Graphs are not available, please refer to the detailed table