Nutrien Ltd. Common Sharesのデータ

Nutrien Ltd. Common Sharesの基本情報

名前 Nutrien Ltd. Common Shares
ティッカー NTR
国 nan
上場年 2018.0
セクター Basic Industries

Nutrien Ltd. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 57.05 56.1 56.54 56.64 2495700.0 56.64
2021-02-12 56.34 54.55 54.92 56.01 2046600.0 56.01
2021-02-11 55.78 54.41 55.78 54.94 1972100.0 54.94
2021-02-10 55.95 54.24 55.35 55.2 3108700.0 55.2
2021-02-09 55.36 53.77 55.03 54.61 1595500.0 54.61
2021-02-08 55.21 53.9 53.99 54.77 1710500.0 54.77
2021-02-05 53.72 52.42 52.48 53.56 1969900.0 53.56
2021-02-04 52.83 51.11 51.58 52.21 1522700.0 52.21
2021-02-03 51.75 50.75 50.96 51.46 1161300.0 51.46
2021-02-02 51.13 49.73 50.25 50.74 1054000.0 50.74
2021-02-01 49.98 49.28 49.61 49.75 1733400.0 49.75
2021-01-29 51.63 49.1 51.5 49.17 2211100.0 49.17
2021-01-28 52.16 50.53 51.25 51.74 1215700.0 51.74
2021-01-27 52.07 50.01 51.67 51.02 1904900.0 51.02
2021-01-26 53.49 52.34 53.0 52.74 1332100.0 52.74
2021-01-25 53.08 51.58 52.52 52.93 1535000.0 52.93
2021-01-22 53.62 52.7 53.35 52.7 1537900.0 52.7
2021-01-21 54.18 53.36 53.68 53.98 2026500.0 53.98
2021-01-20 53.99 52.5 53.94 53.41 1194900.0 53.41
2021-01-19 53.99 53.11 53.82 53.47 1161700.0 53.47
2021-01-15 54.23 53.1 53.55 53.64 1294700.0 53.64
2021-01-14 54.28 52.73 53.18 53.98 1801000.0 53.98
2021-01-13 55.12 53.22 54.73 53.23 3062400.0 53.23
2021-01-12 54.79 50.69 51.0 54.45 3058800.0 54.45
2021-01-11 51.67 50.45 50.46 51.36 1068100.0 51.36
2021-01-08 51.96 50.37 51.75 51.4 1145900.0 51.4
2021-01-07 52.65 51.45 52.15 51.69 2562700.0 51.69
2021-01-06 52.0 50.42 50.79 51.76 3606500.0 51.76
2021-01-05 50.58 49.31 49.53 50.13 2875900.0 50.13
2021-01-04 49.84 48.45 48.78 49.43 3059200.0 49.43
2020-12-31 48.58 46.92 47.25 48.16 1658600.0 48.16
2020-12-30 47.78 46.8 46.8 47.17 854500.0 47.17
2020-12-29 48.06 46.86 47.0 47.16 1089500.0 46.71
2020-12-28 47.74 46.6 47.5 46.7 644800.0 46.25
2020-12-24 47.38 46.84 46.95 47.3 427400.0 46.85
2020-12-23 46.99 46.25 46.71 46.95 4470700.0 46.5
2020-12-22 47.82 46.44 47.76 46.51 1392400.0 46.07
2020-12-21 47.78 46.55 46.89 47.68 1089600.0 47.23
2020-12-18 48.85 47.63 48.51 47.79 1426300.0 47.33
2020-12-17 48.67 47.94 48.67 48.45 991200.0 47.99
2020-12-16 49.59 47.55 49.59 48.32 1247100.0 47.86
2020-12-15 49.48 48.44 49.39 49.21 850000.0 48.74
2020-12-14 49.92 48.81 49.43 48.82 1484500.0 48.35
2020-12-11 49.19 48.51 48.76 49.06 594000.0 48.59
2020-12-10 49.97 48.81 49.95 49.2 1140300.0 48.73
2020-12-09 50.53 49.54 50.28 50.11 823900.0 49.63
2020-12-08 50.36 49.73 49.75 50.11 756000.0 49.63
2020-12-07 50.51 49.64 50.49 50.1 1043300.0 49.62
2020-12-04 50.81 49.62 49.7 50.65 2175700.0 50.17
2020-12-03 49.86 48.6 48.62 49.29 1285500.0 48.82
2020-12-02 49.79 48.76 49.27 48.94 1305700.0 48.47
2020-12-01 50.04 49.08 49.81 49.46 1357600.0 48.99
2020-11-30 49.51 48.39 49.26 49.27 1778500.0 48.8
2020-11-27 49.77 48.59 48.68 49.41 1304600.0 48.94
2020-11-25 48.73 46.89 47.75 48.59 1356600.0 48.13
2020-11-24 48.87 46.8 47.23 48.08 2155700.0 47.62
2020-11-23 47.25 45.68 45.73 46.59 2225600.0 46.15
2020-11-20 45.56 44.44 44.97 45.33 1257500.0 44.9
2020-11-19 45.02 43.69 44.04 45.01 2036400.0 44.58
2020-11-18 45.44 43.65 44.0 44.35 1816300.0 43.93
2020-11-17 43.97 42.54 43.1 43.89 1168100.0 43.47
2020-11-16 43.4 42.13 42.63 43.35 1677400.0 42.94
2020-11-13 42.22 41.52 41.62 41.98 1861400.0 41.58
2020-11-12 42.43 41.09 42.08 41.28 1361500.0 40.89
2020-11-11 42.98 42.0 42.61 42.46 1243700.0 42.05
2020-11-10 42.25 40.61 40.9 42.21 1900600.0 41.81
2020-11-09 42.67 40.27 41.88 40.88 1499300.0 40.49
2020-11-06 40.65 39.63 40.56 39.8 1228500.0 39.42
2020-11-05 40.47 38.85 39.25 40.38 2400800.0 39.99
2020-11-04 39.02 37.79 38.4 38.49 1628700.0 38.12
2020-11-03 40.25 38.39 40.21 38.4 3887000.0 38.03
2020-11-02 41.75 40.7 41.05 41.59 1622900.0 41.19
2020-10-30 41.0 40.14 40.76 40.68 1653000.0 40.29
2020-10-29 41.15 39.67 40.0 40.97 1080300.0 40.58
2020-10-28 40.67 39.31 39.65 40.16 1843300.0 39.78
2020-10-27 41.01 40.32 40.54 40.41 1652500.0 40.02
2020-10-26 41.33 40.44 41.2 40.73 787200.0 40.34
2020-10-23 42.19 41.16 42.1 41.57 793700.0 41.17
2020-10-22 42.16 41.48 41.77 41.88 898000.0 41.48
2020-10-21 41.85 40.17 40.47 41.74 1280700.0 41.34
2020-10-20 41.05 40.08 40.25 40.53 847600.0 40.14
2020-10-19 40.87 39.99 40.49 40.08 870600.0 39.7
2020-10-16 40.84 40.17 40.55 40.22 693700.0 39.84
2020-10-15 40.28 39.09 39.5 40.26 1097100.0 39.88
2020-10-14 40.58 39.86 40.17 40.03 902800.0 39.65
2020-10-13 40.89 40.02 40.81 40.11 1096400.0 39.73
2020-10-12 41.28 40.7 41.01 41.11 813400.0 40.72
2020-10-09 41.29 40.63 40.97 41.01 1079500.0 40.62
2020-10-08 40.79 40.15 40.7 40.76 874200.0 40.37
2020-10-07 40.82 40.13 40.67 40.4 907800.0 40.01
2020-10-06 41.37 39.92 41.25 40.1 1169800.0 39.72
2020-10-05 40.98 39.04 39.04 40.96 2432900.0 40.57
2020-10-02 38.87 37.51 37.55 38.65 1109100.0 38.28
2020-10-01 39.23 37.92 39.16 38.21 1591600.0 37.85
2020-09-30 39.62 38.61 38.74 39.23 1168200.0 38.86
2020-09-29 39.68 38.36 39.66 38.47 931100.0 38.1
2020-09-28 40.79 39.86 40.29 39.89 850500.0 39.06
2020-09-25 39.78 38.97 39.5 39.73 911100.0 38.91
2020-09-24 40.11 38.99 39.28 39.81 1077600.0 38.99
2020-09-23 41.07 39.37 40.47 39.5 1524800.0 38.68
2020-09-22 40.77 39.97 40.0 40.48 1393800.0 39.64
2020-09-21 40.42 39.39 40.35 40.0 3061700.0 39.17
2020-09-18 42.06 40.87 41.1 41.59 2575200.0 40.73
2020-09-17 41.04 39.61 39.76 40.82 1662000.0 39.97
2020-09-16 40.76 39.8 40.14 40.09 1176600.0 39.26
2020-09-15 40.19 39.51 40.12 39.93 1073100.0 39.1
2020-09-14 40.56 39.52 39.79 39.7 2298000.0 38.88
2020-09-11 39.78 38.33 38.42 39.75 2250700.0 38.93
2020-09-10 38.47 37.84 38.2 38.13 1120100.0 37.34
2020-09-09 38.26 37.2 37.25 38.02 1181700.0 37.23
2020-09-08 37.4 36.59 37.35 36.91 1678600.0 36.15
2020-09-04 38.04 37.38 37.68 37.68 1085600.0 36.9
2020-09-03 38.55 36.79 38.42 37.34 1591600.0 36.57
2020-09-02 38.42 37.54 37.55 38.35 1182700.0 37.56
2020-09-01 37.48 36.56 36.9 37.47 971700.0 36.69
2020-08-31 37.29 36.77 37.28 36.87 1355100.0 36.11
2020-08-28 37.62 36.7 37.45 37.19 1428300.0 36.42
2020-08-27 38.26 37.36 38.17 37.45 1219500.0 36.67
2020-08-26 38.33 37.69 38.08 38.07 1111800.0 37.28
2020-08-25 38.9 37.82 38.8 38.03 1384500.0 37.24
2020-08-24 39.38 37.59 37.71 39.06 1723200.0 38.25
2020-08-21 38.24 37.26 38.02 37.35 1759100.0 36.58
2020-08-20 38.55 38.09 38.5 38.27 1689100.0 37.48
2020-08-19 39.75 38.79 39.7 38.88 989000.0 38.07
2020-08-18 39.98 39.08 39.22 39.55 2448600.0 38.73
2020-08-17 39.25 38.41 38.79 38.98 2079600.0 38.17
2020-08-14 39.03 38.24 38.42 38.42 1326300.0 37.62
2020-08-13 39.05 38.09 38.23 38.6 2331000.0 37.8
2020-08-12 39.44 38.5 38.8 38.51 2091900.0 37.71
2020-08-11 38.85 37.01 37.47 38.44 3689400.0 37.64
2020-08-10 36.72 35.53 35.64 36.68 2015000.0 35.92
2020-08-07 35.48 34.65 35.14 35.48 1397100.0 34.75
2020-08-06 35.86 35.09 35.75 35.24 1232700.0 34.51
2020-08-05 35.84 35.16 35.43 35.74 2412400.0 35.0
2020-08-04 34.97 33.07 33.22 34.94 3690900.0 34.22
2020-08-03 33.25 32.49 32.59 33.01 774100.0 32.33
2020-07-31 33.1 32.18 33.03 32.59 1381300.0 31.91
2020-07-30 33.35 32.54 33.0 33.29 2036800.0 32.6
2020-07-29 33.63 32.9 33.17 33.52 2564100.0 32.83
2020-07-28 33.4 32.55 33.23 33.13 3044900.0 32.44
2020-07-27 33.44 32.62 32.69 33.44 1802300.0 32.75
2020-07-24 33.15 32.56 33.12 32.6 1794100.0 31.92
2020-07-23 33.91 32.96 33.1 33.2 1347800.0 32.51
2020-07-22 33.25 32.76 32.87 33.19 738400.0 32.5
2020-07-21 33.28 32.72 32.79 32.95 1184200.0 32.27
2020-07-20 33.49 32.46 33.19 32.47 1170000.0 31.8
2020-07-17 33.77 33.25 33.66 33.33 1243700.0 32.64
2020-07-16 33.79 33.17 33.46 33.43 906000.0 32.74
2020-07-15 34.07 33.44 33.44 33.66 1563700.0 32.96
2020-07-14 33.27 32.76 33.09 33.05 1388000.0 32.37
2020-07-13 33.56 32.55 32.62 33.24 1643100.0 32.55
2020-07-10 31.85 31.0 31.0 31.76 1436400.0 31.1
2020-07-09 31.85 30.56 31.85 31.26 1828800.0 30.61
2020-07-08 32.77 31.62 32.55 31.78 1512600.0 31.12
2020-07-07 33.15 32.57 32.97 32.6 931000.0 31.92
2020-07-06 33.54 32.86 33.19 33.27 1275200.0 32.58
2020-07-02 33.1 32.18 32.85 32.56 1362000.0 31.89
2020-07-01 33.12 31.83 32.25 32.17 1734600.0 31.5
2020-06-30 32.49 31.88 32.41 32.1 3068300.0 31.44
2020-06-29 33.13 32.39 32.61 32.65 1914100.0 31.97
2020-06-26 33.7 32.75 33.51 33.03 1761200.0 31.91
2020-06-25 33.71 33.02 33.38 33.7 2048900.0 32.55
2020-06-24 35.11 33.48 34.97 33.52 1842300.0 32.38
2020-06-23 36.12 35.16 36.09 35.18 939800.0 33.98
2020-06-22 35.7 35.16 35.52 35.62 1146100.0 34.41
2020-06-19 36.86 35.53 36.86 35.68 932300.0 34.46
2020-06-18 36.67 36.01 36.48 36.2 762400.0 34.97
2020-06-17 37.25 36.62 37.15 36.66 842900.0 35.41
2020-06-16 37.53 36.39 37.25 36.89 1278700.0 35.63
2020-06-15 36.46 35.14 35.22 36.18 1055100.0 34.95
2020-06-12 37.08 35.67 36.61 36.23 1178600.0 35.0
2020-06-11 36.59 35.37 36.46 35.55 1690600.0 34.34
2020-06-10 38.43 37.52 38.37 37.73 1317500.0 36.45
2020-06-09 38.52 37.82 38.28 38.32 1655500.0 37.01
2020-06-08 39.2 38.3 38.54 39.07 1594000.0 37.74
2020-06-05 38.45 37.61 37.76 38.23 2213800.0 36.93
2020-06-04 37.35 36.51 37.32 36.67 1189100.0 35.42
2020-06-03 37.64 36.75 36.93 37.48 1455700.0 36.2
2020-06-02 36.75 35.05 35.33 36.42 2992000.0 35.18
2020-06-01 35.27 33.89 33.98 35.07 1470700.0 33.88
2020-05-29 34.44 33.76 34.25 34.0 1077600.0 32.84
2020-05-28 34.79 33.89 34.74 34.43 1254600.0 33.26
2020-05-27 34.65 33.88 34.13 34.59 1576000.0 33.41
2020-05-26 34.22 33.53 33.98 33.55 1046100.0 32.41
2020-05-22 32.98 32.1 32.49 32.93 1298100.0 31.81
2020-05-21 32.87 32.18 32.25 32.61 1135100.0 31.5
2020-05-20 33.14 32.08 32.9 32.27 1416200.0 31.17
2020-05-19 33.32 32.34 33.23 32.43 1186600.0 31.33
2020-05-18 33.24 32.51 32.54 32.86 1153400.0 31.74
2020-05-15 32.24 31.33 31.48 31.69 1216700.0 30.61
2020-05-14 31.58 29.7 30.58 31.58 2064400.0 30.5
2020-05-13 32.95 31.02 32.88 31.28 1943400.0 30.21
2020-05-12 34.73 32.96 34.57 32.98 1499900.0 31.86
2020-05-11 34.93 33.83 34.79 34.61 1427700.0 33.43
2020-05-08 36.21 34.82 34.82 35.51 1793500.0 34.3
2020-05-07 36.01 34.33 35.9 34.44 3000000.0 33.27
2020-05-06 36.35 35.39 35.91 35.43 1327100.0 34.22
2020-05-05 36.98 35.55 36.16 35.7 1946800.0 34.48
2020-05-04 35.55 34.1 34.4 35.41 1259500.0 34.2
2020-05-01 35.12 34.33 35.02 34.68 1016800.0 33.5
2020-04-30 36.63 35.42 36.5 35.71 1456900.0 34.49
2020-04-29 37.08 36.03 36.3 36.94 1946300.0 35.68
2020-04-28 36.26 34.7 36.08 35.65 1177800.0 34.44
2020-04-27 35.45 34.23 34.52 35.29 1111000.0 34.09
2020-04-24 34.85 34.05 34.78 34.57 881200.0 33.39
2020-04-23 35.04 34.28 34.64 34.37 1382200.0 33.2
2020-04-22 34.53 33.81 34.42 34.3 1268300.0 33.13
2020-04-21 34.97 33.56 34.63 33.6 1493100.0 32.46
2020-04-20 36.77 34.67 35.35 35.74 2599600.0 34.52
2020-04-17 36.3 35.0 35.4 35.81 1332100.0 34.59
2020-04-16 34.85 33.7 34.6 34.15 1526700.0 32.99
2020-04-15 35.12 34.07 34.42 34.61 1545000.0 33.43
2020-04-14 36.83 35.21 36.16 35.68 1321900.0 34.46
2020-04-13 36.89 35.4 36.66 35.76 1313700.0 34.54
2020-04-09 37.22 35.96 36.47 36.76 1872600.0 35.51
2020-04-08 35.92 34.55 35.34 35.81 1398900.0 34.59
2020-04-07 36.36 34.69 35.97 34.95 2473900.0 33.76
2020-04-06 34.61 33.61 34.09 34.4 1554000.0 33.23
2020-04-03 33.22 32.12 32.76 32.64 1989300.0 31.53
2020-04-02 33.62 31.66 31.66 32.8 2515200.0 31.68
2020-04-01 33.47 31.51 32.8 31.62 1996400.0 30.54
2020-03-31 34.24 32.05 32.17 33.94 2736600.0 32.78
2020-03-30 32.49 30.2 30.45 32.45 2183300.0 31.34
2020-03-27 31.8 29.99 31.48 30.97 2406600.0 29.48
2020-03-26 33.24 31.15 31.27 32.66 3187400.0 31.09
2020-03-25 31.57 28.62 29.19 30.64 3398600.0 29.17
2020-03-24 28.78 26.58 27.26 28.66 3359200.0 27.28
2020-03-23 27.92 25.59 27.5 25.79 3355600.0 24.55
2020-03-20 29.34 27.25 27.74 27.75 2971100.0 26.42
2020-03-19 27.67 24.26 24.82 27.4 3530700.0 26.08
2020-03-18 26.75 23.85 25.16 25.1 3833600.0 23.89
2020-03-17 28.5 26.02 27.62 26.49 2957500.0 25.22
2020-03-16 28.95 27.12 27.77 27.42 3514600.0 26.1
2020-03-13 31.35 27.25 29.4 31.29 3796400.0 29.79
2020-03-12 30.12 27.58 29.93 27.97 3781200.0 26.62
2020-03-11 33.48 31.68 33.33 32.0 4010400.0 30.46
2020-03-10 35.92 33.64 35.83 33.9 3570900.0 32.27
2020-03-09 37.4 34.54 35.85 34.55 2493700.0 32.89
2020-03-06 40.19 38.42 39.67 38.52 1915000.0 36.67
2020-03-05 40.76 39.9 40.13 40.4 2114500.0 38.46
2020-03-04 41.28 40.42 41.26 40.95 1398000.0 38.98
2020-03-03 41.56 40.43 41.09 40.65 1901400.0 38.7
2020-03-02 42.0 40.21 42.0 41.01 2629000.0 39.04
2020-02-28 40.44 38.65 38.65 40.43 3422500.0 38.49
2020-02-27 40.8 39.01 40.25 39.53 2896400.0 37.63
2020-02-26 41.73 40.4 40.95 40.46 2499200.0 38.51
2020-02-25 42.58 40.46 42.45 40.58 2053900.0 38.63
2020-02-24 42.1 41.13 41.49 42.02 1701100.0 40.0
2020-02-21 43.39 42.5 43.11 42.56 2039000.0 40.51
2020-02-20 43.28 42.13 42.28 43.23 2287600.0 41.15
2020-02-19 42.76 41.44 41.44 42.0 2962300.0 39.98
2020-02-18 41.79 40.95 41.15 41.29 2469600.0 39.3