NTR.TONTR.TOTSX
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $103.04 | $103.83 | $100.23 | $101.68 | 1.65M |
| 3/2/2026 | $104.58 | $106.38 | $102.36 | $103.55 | 1.77M |
| 2/27/2026 | $100.61 | $103.24 | $99.46 | $102.59 | 2.16M |
| 2/26/2026 | $98.60 | $100.38 | $98.26 | $99.99 | 1.17M |
| 2/25/2026 | $100.56 | $100.67 | $97.54 | $99.15 | 1.63M |
| 2/24/2026 | $98.62 | $100.20 | $98.45 | $99.67 | 925,511 |
| 2/23/2026 | $97.32 | $98.85 | $96.90 | $98.48 | 731,340 |
| 2/20/2026 | $98.69 | $99.94 | $95.51 | $97.43 | 920,200 |
| 2/19/2026 | $95.80 | $98.77 | $95.12 | $98.29 | 1.20M |
| 2/18/2026 | $96.00 | $97.08 | $95.50 | $96.33 | 751,900 |
| 2/17/2026 | $96.16 | $96.24 | $94.51 | $95.36 | 1.33M |
| 2/13/2026 | $95.78 | $96.68 | $95.00 | $96.47 | 636,200 |
| 2/12/2026 | $99.74 | $99.79 | $95.50 | $95.80 | 1.33M |
| 2/11/2026 | $97.34 | $99.17 | $96.60 | $99.15 | 1.20M |
| 2/10/2026 | $95.41 | $96.69 | $94.59 | $96.36 | 1.51M |
| 2/9/2026 | $93.84 | $95.33 | $93.79 | $95.04 | 1.36M |
| 2/6/2026 | $93.15 | $93.94 | $92.64 | $93.69 | 2.11M |
| 2/5/2026 | $96.48 | $96.79 | $92.67 | $93.15 | 2.22M |
| 2/4/2026 | $96.51 | $97.68 | $95.04 | $97.62 | 2.67M |
| 2/3/2026 | $94.30 | $96.27 | $94.01 | $95.98 | 1.64M |
| 2/2/2026 | $93.35 | $95.43 | $93.28 | $93.86 | 1.80M |
| 1/30/2026 | $95.00 | $95.15 | $92.76 | $93.75 | 2.62M |
| 1/29/2026 | $97.70 | $98.67 | $95.55 | $95.92 | 3.18M |
| 1/28/2026 | $96.27 | $98.03 | $96.12 | $97.03 | 2.44M |
| 1/27/2026 | $96.75 | $98.23 | $95.49 | $95.51 | 1.25M |
| 1/26/2026 | $98.00 | $98.37 | $95.71 | $96.26 | 2.24M |
| 1/23/2026 | $94.82 | $97.12 | $94.68 | $97.11 | 1.86M |
| 1/22/2026 | $94.86 | $96.13 | $93.85 | $93.92 | 1.79M |
| 1/21/2026 | $93.69 | $95.71 | $92.95 | $95.02 | 2.13M |
| 1/20/2026 | $92.29 | $93.66 | $92.04 | $92.99 | 2.07M |
| 1/19/2026 | $92.50 | $92.52 | $91.73 | $92.29 | 349,100 |
| 1/16/2026 | $92.77 | $92.99 | $91.50 | $92.38 | 1.97M |
| 1/15/2026 | $91.91 | $94.37 | $91.61 | $94.27 | 1.84M |
| 1/14/2026 | $88.45 | $91.93 | $88.19 | $91.91 | 3.07M |
| 1/13/2026 | $83.07 | $85.40 | $82.34 | $85.11 | 1.65M |
| 1/12/2026 | $83.25 | $84.51 | $81.95 | $82.37 | 2.25M |
| 1/9/2026 | $83.75 | $84.85 | $83.04 | $83.28 | 1.81M |
| 1/8/2026 | $81.50 | $84.14 | $81.50 | $82.93 | 1.81M |
| 1/7/2026 | $83.86 | $84.28 | $81.29 | $81.75 | 2.78M |
| 1/6/2026 | $85.02 | $85.45 | $83.53 | $83.75 | 3.31M |
| 1/5/2026 | $86.96 | $86.98 | $84.75 | $85.49 | 2.81M |
| 1/2/2026 | $85.10 | $86.84 | $84.76 | $86.79 | 1.18M |
| 12/31/2025 | $84.93 | $85.05 | $84.30 | $84.72 | 907,745 |
| 12/30/2025 | $86.07 | $86.71 | $85.58 | $85.60 | 2.06M |
| 12/29/2025 | $86.44 | $86.59 | $85.76 | $85.90 | 3.76M |
| 12/24/2025 | $87.00 | $87.44 | $86.64 | $86.84 | 402,400 |
| 12/23/2025 | $85.95 | $87.46 | $85.94 | $87.13 | 2.29M |
| 12/22/2025 | $86.00 | $86.41 | $85.61 | $86.20 | 3.32M |
| 12/19/2025 | $85.47 | $86.54 | $85.23 | $85.83 | 4.28M |
| 12/18/2025 | $88.00 | $88.00 | $84.64 | $84.94 | 2.84M |
| 12/17/2025 | $85.01 | $87.33 | $85.00 | $87.24 | 2.42M |
| 12/16/2025 | $84.95 | $86.00 | $84.68 | $85.00 | 1.57M |
| 12/15/2025 | $85.87 | $85.88 | $81.70 | $85.16 | 2.43M |
| 12/12/2025 | $84.57 | $86.57 | $84.48 | $86.46 | 1.58M |
| 12/11/2025 | $81.27 | $85.49 | $81.20 | $83.98 | 1.87M |
| 12/10/2025 | $81.00 | $81.65 | $80.39 | $81.38 | 2.24M |
| 12/9/2025 | $81.96 | $81.98 | $80.72 | $81.22 | 1.79M |
| 12/8/2025 | $83.13 | $83.31 | $81.55 | $81.93 | 2.39M |
| 12/5/2025 | $83.84 | $85.15 | $83.02 | $83.40 | 757,100 |
| 12/4/2025 | $83.56 | $84.42 | $83.30 | $83.75 | 4.13M |