La bourse est fermée

Nutrien Ltd. (NTR.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
81,35+0,20 (+0,25 %)
À partir de 12:32PM EDT. Marché ouvert.
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 202481,0881,6080,5981,3581,35220 595
27 mai 202480,1381,6280,1381,1581,15185 300
24 mai 202481,4581,5880,3180,4480,441 252 000
23 mai 202482,9383,1480,9481,3181,31739 400
22 mai 202480,7583,1180,2282,6082,601 077 700
21 mai 202480,7781,9280,7181,2981,291 352 700
17 mai 202478,2978,9177,4478,5878,58827 800
16 mai 202477,8278,1477,4277,8677,86768 800
15 mai 202478,8679,2377,7678,0278,021 611 800
14 mai 202478,0379,0678,0378,4978,49803 900
13 mai 202479,4279,8477,7277,8877,88890 900
10 mai 202479,7480,5779,4679,4779,47752 300
09 mai 202477,0079,8476,9979,5879,581 032 800
08 mai 202475,2976,3375,0176,1476,14720 400
07 mai 202474,0075,9673,9975,8275,82848 700
06 mai 202472,7474,1472,7473,8073,80693 100
03 mai 202472,5073,3572,3372,4272,42468 300
02 mai 202472,0572,1870,8171,9671,961 172 300
01 mai 202472,3772,7071,1272,2272,22618 000
30 avr. 202473,7573,9272,5972,5972,59892 400
29 avr. 202473,0974,5972,5074,0174,012 126 600
26 avr. 202471,4471,9470,8971,8371,83550 100
25 avr. 202471,4071,6170,4871,1271,12472 200
24 avr. 202471,6272,0371,1171,6471,64938 900
23 avr. 202471,2371,9570,8771,4271,421 907 600
22 avr. 202472,3772,5071,3471,6971,69450 600
19 avr. 202472,2772,9472,1672,5672,56939 600
18 avr. 202471,9472,8671,6972,5172,511 956 000
17 avr. 202471,5372,1871,0771,3271,32744 600
16 avr. 202472,0072,3771,1371,3971,39676 100
15 avr. 202473,5773,7272,0172,1972,19694 800
12 avr. 202474,6374,8072,3572,9272,92997 400
11 avr. 202475,8576,0074,5074,7174,71863 400
10 avr. 202476,2076,4375,1275,8975,891 166 100
09 avr. 202476,1676,5474,9676,3476,34981 200
08 avr. 202477,6977,9475,6775,7475,74864 500
05 avr. 202475,6877,5475,4377,1177,11599 700
04 avr. 202476,2777,0775,5076,1776,17846 000
03 avr. 202474,1776,2874,0476,0476,041 147 700
02 avr. 202474,2975,5873,8674,1374,131 259 000
01 avr. 202474,0974,9673,8874,5374,531 035 800
28 mars 202473,1374,3372,7273,5973,591 189 000
27 mars 202471,5472,9571,4072,7872,785 244 500
27 mars 20240.733 Dividende
26 mars 202472,1373,1171,4572,0871,351 259 100
25 mars 202470,8071,9470,8071,3970,661 449 600
22 mars 202472,6472,7870,6371,0970,371 533 300
21 mars 202472,9973,2772,2172,5871,841 815 400
20 mars 202471,8272,7271,5972,4071,663 944 100
19 mars 202473,0073,1871,9572,0171,28998 700
18 mars 202472,9073,7672,6472,8572,11934 300
15 mars 202471,7373,5071,6072,8172,075 550 800
14 mars 202472,4872,4871,4771,8571,121 354 500
13 mars 202471,3772,6971,2372,3871,641 892 400
12 mars 202471,8972,4471,1071,4770,741 714 300
11 mars 202471,2872,1271,0071,7871,051 136 700
08 mars 202472,0672,6071,1171,3770,64823 300
07 mars 202471,1672,4371,1672,3371,59892 900
06 mars 202469,8570,9969,5570,9170,19683 200
05 mars 202469,0069,7368,7569,2468,54706 600
04 mars 202470,7170,7169,1269,1668,46710 200
01 mars 202471,9272,3270,6570,8470,12733 200
29 févr. 202470,6471,4370,4070,8470,122 420 800
28 févr. 202471,9672,9171,4971,6770,94781 100
27 févr. 202472,4972,7971,2171,9571,22691 000
26 févr. 202471,6972,6171,2072,3571,611 460 800
23 févr. 202470,6772,4470,6771,9171,181 675 000
22 févr. 202470,0073,1469,9173,0172,271 590 700
21 févr. 202468,2668,8667,7468,1267,43809 700
20 févr. 202468,8669,0968,1068,4267,72776 800
16 févr. 202467,6869,1867,6868,9268,22743 800
15 févr. 202466,2867,9666,2167,8967,20823 900
14 févr. 202466,7366,9764,8966,1665,49865 000
13 févr. 202466,3067,2765,5866,2365,561 219 300
12 févr. 202466,1567,6266,1567,3066,62599 700
09 févr. 202466,1866,7965,8866,0865,41697 600
08 févr. 202466,4966,5465,3566,0065,33939 000
07 févr. 202468,3968,7266,5266,9166,231 160 200
06 févr. 202467,7168,3367,1867,9867,29801 200
05 févr. 202468,3068,4567,4367,8767,18596 900
02 févr. 202469,0169,1467,9368,6467,94770 900
01 févr. 202467,5069,9967,5069,5968,881 099 300
31 janv. 202468,5668,7866,7967,0466,361 283 400
30 janv. 202468,2369,3668,1068,5367,83603 000
29 janv. 202468,0068,7966,8368,6467,941 517 200
26 janv. 202468,0168,5467,6768,3767,671 135 200
25 janv. 202469,3269,5067,6868,0867,391 139 300
24 janv. 202469,6569,7868,5969,1968,49879 100
23 janv. 202469,1770,2569,1669,3468,631 258 600
22 janv. 202469,0069,0067,7368,8368,132 017 500
19 janv. 202467,7869,1866,9869,1168,411 448 100
18 janv. 202466,5467,5365,9467,4666,771 925 000
17 janv. 202466,0066,2565,3566,1165,442 654 100
16 janv. 202467,2467,8466,3066,7466,062 759 300
15 janv. 202468,5068,5167,5067,5366,84881 100
12 janv. 202470,1671,0068,0268,6967,992 192 200
11 janv. 202471,3571,6070,3570,8470,122 171 900
10 janv. 202471,3171,9669,7671,3070,572 190 500
09 janv. 202473,8373,8471,3471,3670,631 578 600
08 janv. 202474,4574,5573,4274,3973,63975 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...