Nutrien

NTR
🏛️ usa →
60.44
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 53.62 54.05 53.01 54.05 51.5K
09:32 54.05 55.03 54.05 54.66 170.6K
09:33 54.36 54.36 53.95 54.31 33.3K
09:34 54.44 54.71 54.44 54.48 28.8K
09:35 54.59 54.59 54.30 54.40 54.5K
09:36 54.17 54.74 54.10 54.64 32.4K
09:37 54.48 54.62 54.48 54.57 14.6K
09:38 54.50 54.57 54.46 54.51 7.6K
09:39 54.43 54.58 54.41 54.42 11.3K
09:40 54.42 54.51 54.42 54.51 17.2K
09:41 54.52 54.58 54.44 54.57 24.4K
09:42 54.45 54.45 54.25 54.34 19.9K
09:43 54.27 54.36 54.16 54.30 34.0K
09:44 54.41 54.41 54.12 54.23 28.2K
09:45 54.15 54.36 54.15 54.29 24.7K
09:46 54.30 54.41 54.25 54.25 29.3K
09:47 54.28 54.35 54.24 54.24 15.2K
09:48 54.24 54.24 54.09 54.09 14.2K
09:49 54.05 54.10 53.95 53.95 21.4K
09:50 53.87 53.87 53.65 53.69 21.2K
09:51 53.69 53.75 53.67 53.75 7.8K
09:52 53.78 53.80 53.67 53.78 14.3K
09:53 53.73 53.81 53.67 53.67 16.7K
09:54 53.72 53.87 53.72 53.86 17.0K
09:55 53.88 53.90 53.86 53.86 10.6K
09:56 53.86 53.92 53.82 53.88 14.5K
09:57 53.89 53.89 53.78 53.78 9.1K
09:58 53.78 53.86 53.78 53.80 8.6K
09:59 53.80 53.83 53.80 53.83 4.8K
10:00 53.83 53.94 53.83 53.94 2.8K
10:01 53.97 54.02 53.88 54.00 10.8K
10:02 53.97 53.97 53.82 53.88 10.4K
10:03 53.87 53.87 53.64 53.65 11.5K
10:04 53.63 53.64 53.60 53.60 7.8K
10:05 53.61 53.61 53.55 53.60 7.0K
10:06 53.56 53.56 53.44 53.46 8.0K
10:07 53.49 53.49 53.34 53.35 10.5K
10:08 53.35 53.39 53.33 53.36 9.9K
10:09 53.37 53.44 53.37 53.42 10.4K
10:10 53.42 53.50 53.35 53.50 8.6K
10:11 53.51 53.53 53.46 53.46 16.2K
10:12 53.47 53.49 53.40 53.46 9.9K
10:13 53.39 53.45 53.37 53.45 16.8K
10:14 53.47 53.56 53.47 53.54 10.0K
10:15 53.58 53.63 53.58 53.63 7.9K
10:16 53.56 53.56 53.50 53.50 5.3K
10:17 53.53 53.59 53.53 53.59 5.6K
10:18 53.61 53.61 53.55 53.61 8.8K
10:19 53.61 53.61 53.51 53.60 9.1K
10:20 53.60 53.69 53.58 53.68 8.6K
10:21 53.68 53.70 53.66 53.70 4.5K
10:22 53.72 53.80 53.72 53.80 15.3K
10:23 53.79 53.79 53.72 53.75 7.8K
10:24 53.76 53.88 53.76 53.88 9.6K
10:25 53.88 53.97 53.88 53.93 12.0K
10:26 53.89 53.89 53.82 53.83 4.6K
10:27 53.79 53.90 53.79 53.82 11.6K
10:28 53.83 53.84 53.79 53.81 8.8K
10:29 53.79 53.85 53.79 53.85 9.5K
10:30 53.71 53.71 53.64 53.67 17.2K
10:31 53.59 53.66 53.59 53.65 15.5K
10:32 53.61 53.61 53.51 53.52 13.6K
10:33 53.52 53.62 53.52 53.62 13.8K
10:34 53.62 53.62 53.55 53.56 6.0K
10:35 53.50 53.53 53.43 53.43 14.1K
10:36 53.43 53.45 53.42 53.42 10.9K
10:37 53.41 53.41 53.27 53.27 18.1K
10:38 53.26 53.26 53.21 53.21 19.2K
10:39 53.19 53.28 53.19 53.27 15.1K
10:40 53.27 53.32 53.27 53.32 9.4K
10:41 53.37 53.37 53.30 53.32 12.6K
10:42 53.29 53.29 53.21 53.27 9.2K
10:43 53.28 53.28 53.17 53.17 7.3K
10:44 53.08 53.11 53.07 53.07 9.6K
10:45 53.07 53.17 53.07 53.07 10.0K
10:46 53.04 53.04 52.99 52.99 9.6K
10:47 52.99 52.99 52.89 52.89 5.3K
10:48 52.87 52.87 52.81 52.81 11.8K
10:49 52.80 52.80 52.71 52.80 15.3K
10:50 52.72 52.80 52.72 52.80 6.6K
10:51 52.80 52.81 52.78 52.78 4.1K
10:52 52.82 52.92 52.82 52.92 8.4K
10:53 52.92 53.02 52.92 53.02 3.4K
10:54 53.06 53.09 53.06 53.06 7.3K
10:55 53.10 53.10 52.98 52.99 5.3K
10:56 52.96 52.96 52.86 52.86 5.4K
10:57 52.87 52.87 52.82 52.84 9.1K
10:58 52.84 52.84 52.77 52.77 3.2K
10:59 52.77 52.77 52.74 52.76 4.3K
11:00 52.76 52.76 52.67 52.67 3.8K
11:01 52.67 52.67 52.56 52.56 6.8K
11:02 52.59 52.59 52.53 52.53 3.1K
11:03 52.56 52.68 52.56 52.62 62.9K
11:04 52.62 52.77 52.62 52.77 4.7K
11:05 52.67 52.67 52.60 52.60 6.7K
11:06 52.60 52.69 52.60 52.69 4.0K
11:07 52.74 52.77 52.70 52.70 4.8K
11:08 52.74 52.77 52.74 52.74 5.9K
11:09 52.74 52.80 52.74 52.78 6.0K
11:10 52.81 52.85 52.74 52.74 10.7K
11:11 52.74 52.81 52.73 52.81 6.5K
11:12 52.76 52.76 52.75 52.75 4.4K
11:13 52.81 52.82 52.80 52.82 9.5K
11:14 52.82 52.82 52.70 52.82 6.4K
11:15 52.82 52.90 52.82 52.90 7.9K
11:16 52.90 52.92 52.90 52.91 12.1K
11:17 52.87 52.88 52.87 52.88 6.4K
11:18 52.86 52.86 52.86 52.86 6.6K
11:19 52.85 52.85 52.76 52.76 4.3K
11:20 52.78 52.85 52.78 52.83 5.7K
11:21 52.83 52.86 52.83 52.86 2.2K
11:22 52.86 52.92 52.86 52.92 2.9K
11:23 52.94 53.00 52.94 53.00 2.3K
11:24 52.99 53.02 52.97 53.02 1.8K
11:25 53.00 53.00 52.93 52.93 7.0K
11:26 52.96 52.96 52.96 52.96 2.2K
11:27 52.96 53.00 52.96 53.00 2.8K
11:28 53.00 53.13 53.00 53.13 1.9K
11:29 53.13 53.17 53.13 53.14 3.4K
11:30 53.14 53.14 53.10 53.13 3.6K
11:31 53.14 53.17 53.14 53.16 2.4K
11:32 53.16 53.18 53.15 53.18 3.9K
11:33 53.18 53.18 53.12 53.12 3.1K
11:34 53.12 53.18 53.12 53.18 4.3K
11:35 53.18 53.18 53.16 53.16 1.7K
11:36 53.16 53.16 53.11 53.11 2.2K
11:37 53.11 53.11 53.08 53.08 1.3K
11:38 53.08 53.13 53.08 53.13 6.0K
11:39 53.17 53.27 53.17 53.27 4.3K
11:40 53.27 53.27 53.24 53.25 4.4K
11:41 53.29 53.39 53.29 53.39 4.1K
11:42 53.39 53.42 53.37 53.42 4.8K
11:43 53.43 53.43 53.32 53.32 4.4K
11:44 53.32 53.32 53.30 53.30 2.8K
11:45 53.27 53.27 53.25 53.26 2.0K
11:46 53.27 53.27 53.27 53.27 1.2K
11:47 53.25 53.25 53.17 53.17 7.3K
11:48 53.15 53.15 53.10 53.10 2.8K
11:49 53.12 53.12 53.09 53.09 6.9K
11:50 53.09 53.09 52.99 52.99 7.4K
11:51 53.00 53.00 52.94 52.94 3.2K
11:52 52.91 52.91 52.89 52.89 4.9K
11:53 52.92 52.96 52.92 52.94 10.1K
11:54 52.85 52.87 52.85 52.87 4.4K
11:55 52.87 52.87 52.84 52.84 4.0K
11:56 52.77 52.79 52.73 52.75 8.6K
11:57 52.75 52.85 52.74 52.85 6.6K
11:58 52.85 52.85 52.78 52.81 4.1K
11:59 52.74 52.74 52.71 52.71 6.3K
12:00 52.70 52.70 52.65 52.65 6.3K
12:01 52.64 52.69 52.64 52.69 7.2K
12:02 52.69 52.69 52.65 52.69 5.9K
12:03 52.63 52.72 52.63 52.69 9.5K
12:04 52.69 52.82 52.69 52.82 7.5K
12:05 52.82 52.82 52.81 52.81 5.4K
12:06 52.78 52.81 52.78 52.81 2.7K
12:07 52.77 52.77 52.76 52.76 7.8K
12:08 52.79 52.87 52.79 52.84 3.4K
12:09 52.82 52.82 52.82 52.82 1.1K
12:10 52.87 52.87 52.85 52.87 4.9K
12:11 52.94 52.99 52.94 52.99 3.8K
12:12 52.99 53.00 52.97 52.97 5.4K
12:13 52.96 53.02 52.96 53.02 6.6K
12:14 53.03 53.03 52.99 52.99 3.2K
12:15 52.99 53.05 52.99 53.00 5.6K
12:16 53.00 53.03 53.00 53.03 1.7K
12:17 53.03 53.13 53.03 53.13 4.1K
12:18 53.18 53.25 53.18 53.25 2.1K
12:19 53.26 53.36 53.26 53.36 5.7K
12:20 53.36 53.39 53.36 53.39 3.4K
12:21 53.43 53.48 53.43 53.46 4.2K
12:22 53.45 53.59 53.45 53.59 6.7K
12:23 53.58 53.61 53.55 53.55 6.3K
12:24 53.55 53.57 53.55 53.57 1.6K
12:25 53.57 53.58 53.57 53.58 3.8K
12:26 53.58 53.66 53.58 53.66 7.5K
12:27 53.66 53.74 53.66 53.72 6.2K
12:28 53.73 53.73 53.68 53.69 6.3K
12:29 53.69 53.72 53.69 53.72 4.8K
12:30 53.81 53.81 53.81 53.81 6.5K
12:31 53.81 53.81 53.81 53.81 2.6K
12:32 53.81 53.81 53.76 53.76 6.4K
12:33 53.76 53.82 53.76 53.81 4.7K
12:34 53.81 53.81 53.75 53.75 6.7K
12:35 53.68 53.69 53.68 53.69 2.8K
12:36 53.67 53.67 53.67 53.67 7.5K
12:37 53.65 53.68 53.65 53.66 1.8K
12:38 53.66 53.66 53.66 53.66 1.5K
12:39 53.66 53.66 53.63 53.63 4.3K
12:40 53.63 53.68 53.60 53.60 10.3K
12:41 53.60 53.62 53.60 53.62 3.7K
12:42 53.62 53.63 53.59 53.60 5.3K
12:43 53.58 53.61 53.58 53.61 2.3K
12:44 53.62 53.71 53.62 53.71 7.0K
12:45 53.71 53.80 53.71 53.78 4.9K
12:46 53.78 53.83 53.78 53.81 4.5K
12:47 53.82 53.82 53.82 53.82 2.2K
12:48 53.79 53.79 53.79 53.79 4.1K
12:49 53.79 53.79 53.72 53.74 4.0K
12:50 53.74 53.74 53.71 53.71 1.9K
12:51 53.71 53.71 53.64 53.64 3.0K
12:52 53.62 53.62 53.59 53.59 3.3K
12:53 53.59 53.61 53.59 53.61 7.1K
12:54 53.62 53.64 53.62 53.64 2.1K
12:55 53.62 53.64 53.56 53.56 10.1K
12:56 53.56 53.56 53.49 53.50 4.1K
12:57 53.50 53.56 53.47 53.47 3.8K
12:58 53.47 53.47 53.45 53.45 0.7K
12:59 53.49 53.50 53.49 53.50 3.4K
13:00 53.50 53.50 53.45 53.47 2.7K
13:01 53.47 53.47 53.44 53.44 4.4K
13:02 53.44 53.57 53.44 53.57 2.3K
13:03 53.57 53.58 53.57 53.58 1.1K
13:04 53.63 53.66 53.56 53.56 7.4K
13:05 53.55 53.55 53.54 53.54 1.7K
13:06 53.51 53.51 53.47 53.47 3.7K
13:07 53.47 53.47 53.45 53.45 4.8K
13:08 53.45 53.47 53.45 53.47 1.7K
13:09 53.45 53.45 53.36 53.36 20.2K
13:10 53.39 53.39 53.39 53.39 2.8K
13:11 53.39 53.39 53.38 53.38 1.4K
13:12 53.36 53.37 53.36 53.37 1.2K
13:13 53.36 53.36 53.23 53.23 15.8K
13:14 53.18 53.18 53.14 53.17 2.7K
13:15 53.26 53.33 53.26 53.33 11.4K
13:16 53.33 53.34 53.31 53.31 5.5K
13:17 53.31 53.39 53.31 53.39 3.0K
13:18 53.39 53.39 53.28 53.28 3.6K
13:19 53.28 53.28 53.26 53.26 6.7K
13:20 53.24 53.24 53.22 53.22 1.9K
13:21 53.22 53.26 53.22 53.26 4.4K
13:22 53.26 53.30 53.26 53.27 2.5K
13:23 53.28 53.31 53.28 53.29 2.5K
13:24 53.29 53.29 53.26 53.28 2.9K
13:25 53.32 53.32 53.30 53.32 3.4K
13:26 53.32 53.32 53.26 53.32 4.3K
13:27 53.34 53.34 53.34 53.34 0.5K
13:28 53.34 53.34 53.30 53.30 31.8K
13:29 53.30 53.45 53.30 53.43 8.4K
13:30 53.45 53.45 53.40 53.40 4.0K
13:31 53.40 53.40 53.37 53.37 1.6K
13:32 53.37 53.37 53.29 53.29 4.7K
13:33 53.29 53.29 53.25 53.25 2.9K
13:34 53.27 53.27 53.27 53.27 2.5K
13:35 53.27 53.28 53.24 53.27 4.9K
13:36 53.27 53.27 53.23 53.23 7.0K
13:37 53.23 53.23 53.16 53.16 4.8K
13:38 53.14 53.14 53.11 53.11 5.3K
13:39 53.14 53.16 53.14 53.16 3.8K
13:40 53.16 53.17 53.14 53.14 1.7K
13:41 53.15 53.15 53.14 53.14 1.4K
13:42 53.14 53.14 53.10 53.10 4.7K
13:43 53.10 53.13 53.10 53.13 2.4K
13:44 53.13 53.13 53.11 53.11 1.4K
13:45 53.07 53.07 53.05 53.05 3.3K
13:46 53.07 53.07 53.03 53.03 6.2K
13:47 53.03 53.05 53.03 53.04 6.2K
13:48 53.04 53.05 53.01 53.01 3.1K
13:49 53.01 53.04 52.99 53.04 5.5K
13:50 53.00 53.03 53.00 53.03 3.8K
13:51 53.04 53.04 53.03 53.03 2.6K
13:52 53.03 53.03 53.00 53.00 5.3K
13:53 53.00 53.04 52.99 53.04 4.7K
13:54 53.05 53.06 53.05 53.06 1.2K
13:55 53.06 53.07 53.06 53.07 4.3K
13:56 53.07 53.07 53.05 53.06 4.8K
13:57 53.06 53.09 53.06 53.09 2.5K
13:58 53.09 53.18 53.09 53.18 4.7K
13:59 53.18 53.18 53.15 53.15 3.4K
14:00 53.16 53.16 53.11 53.11 4.7K
14:01 53.08 53.09 53.08 53.08 4.2K
14:02 53.08 53.08 53.05 53.05 2.4K
14:03 53.09 53.09 53.06 53.06 4.9K
14:04 53.06 53.08 53.05 53.07 2.7K
14:05 53.07 53.07 53.07 53.07 1.0K
14:06 53.07 53.07 53.03 53.03 4.9K
14:07 53.00 53.02 53.00 53.02 12.9K
14:08 53.02 53.02 52.98 52.99 4.0K
14:09 52.99 52.99 52.99 52.99 0.9K
14:10 52.99 52.99 52.98 52.98 0.7K
14:11 52.98 52.98 52.97 52.98 1.5K
14:12 52.98 53.00 52.98 52.99 5.4K
14:13 52.98 52.98 52.98 52.98 1.4K
14:14 53.02 53.03 53.02 53.03 31.7K
14:15 53.08 53.08 52.94 52.94 9.4K
14:16 52.94 52.94 52.93 52.93 2.8K
14:17 52.93 52.93 52.89 52.89 2.4K
14:18 52.89 52.89 52.89 52.89 0.7K
14:19 52.89 52.92 52.89 52.92 4.4K
14:20 52.88 52.93 52.88 52.93 3.7K
14:21 52.93 52.95 52.93 52.95 0.8K
14:22 52.96 52.97 52.96 52.96 2.5K
14:23 52.96 52.96 52.90 52.90 3.2K
14:24 52.90 52.90 52.87 52.87 0.9K
14:25 52.86 52.86 52.79 52.83 4.9K
14:26 52.82 52.84 52.82 52.84 7.5K
14:27 52.85 52.85 52.83 52.83 1.2K
14:28 52.83 52.83 52.81 52.83 2.9K
14:29 52.84 52.86 52.84 52.86 4.8K
14:30 52.86 52.90 52.86 52.90 3.6K
14:31 52.91 52.92 52.91 52.92 1.5K
14:32 52.93 52.94 52.93 52.94 2.3K
14:33 52.94 52.99 52.94 52.99 4.3K
14:34 52.99 52.99 52.97 52.98 2.8K
14:35 52.97 52.98 52.96 52.96 2.5K
14:36 53.00 53.00 52.99 52.99 5.5K
14:37 52.95 52.95 52.93 52.93 6.0K
14:38 52.93 52.93 52.91 52.91 0.6K
14:39 52.90 52.90 52.90 52.90 2.8K
14:40 52.91 52.96 52.91 52.96 9.7K
14:41 52.91 52.91 52.89 52.89 2.9K
14:42 52.89 52.89 52.84 52.87 4.3K
14:43 52.87 52.88 52.87 52.88 3.6K
14:44 52.93 52.96 52.93 52.96 1.7K
14:45 52.95 52.96 52.94 52.94 6.0K
14:46 52.94 52.94 52.89 52.89 2.4K
14:47 52.88 52.91 52.88 52.91 4.4K
14:48 52.91 52.91 52.90 52.90 0.9K
14:49 52.90 52.93 52.90 52.93 4.6K
14:50 52.94 52.97 52.94 52.97 2.7K
14:51 52.97 52.97 52.96 52.97 2.4K
14:52 52.98 52.98 52.97 52.97 4.5K
14:53 52.98 53.03 52.98 53.02 5.4K
14:54 53.02 53.06 53.02 53.06 4.8K
14:55 53.08 53.08 53.06 53.06 4.9K
14:56 53.04 53.04 53.00 53.00 2.3K
14:57 53.00 53.01 53.00 53.01 2.6K
14:58 53.01 53.01 53.00 53.00 1.8K
14:59 52.99 53.01 52.98 53.01 8.3K
15:00 53.01 53.02 53.01 53.01 3.2K
15:01 52.99 53.00 52.99 53.00 2.5K
15:02 53.00 53.00 52.98 52.99 1.2K
15:03 52.99 52.99 52.92 52.92 6.4K
15:04 52.95 52.97 52.94 52.95 8.3K
15:05 52.95 52.95 52.92 52.93 4.3K
15:06 52.95 52.95 52.95 52.95 1.6K
15:07 52.95 52.95 52.91 52.91 2.3K
15:08 52.90 52.90 52.88 52.88 3.3K
15:09 52.87 52.87 52.85 52.87 5.0K
15:10 52.87 52.87 52.86 52.86 3.1K
15:11 52.86 52.86 52.85 52.86 2.7K
15:12 52.86 52.87 52.85 52.86 9.5K
15:13 52.85 52.85 52.84 52.84 3.5K
15:14 52.84 52.85 52.84 52.85 2.7K
15:15 52.85 52.86 52.85 52.86 4.4K
15:16 52.86 52.91 52.86 52.87 9.4K
15:17 52.87 52.87 52.84 52.87 2.4K
15:18 52.87 52.90 52.87 52.90 8.8K
15:19 52.90 52.90 52.88 52.88 2.0K
15:20 52.88 52.93 52.88 52.93 8.9K
15:21 52.95 53.00 52.95 53.00 4.9K
15:22 52.97 52.97 52.94 52.94 7.4K
15:23 52.94 52.94 52.90 52.93 6.2K
15:24 52.93 52.95 52.93 52.95 2.7K
15:25 52.95 52.95 52.94 52.94 2.5K
15:26 52.95 52.97 52.95 52.97 6.8K
15:27 52.96 52.96 52.91 52.91 3.6K
15:28 52.94 52.95 52.94 52.94 4.2K
15:29 52.94 53.00 52.94 52.99 7.1K
15:30 53.04 53.04 53.00 53.00 6.6K
15:31 53.02 53.07 53.02 53.07 8.2K
15:32 53.07 53.14 53.07 53.14 7.8K
15:33 53.14 53.14 53.14 53.14 3.1K
15:34 53.14 53.15 53.12 53.12 11.4K
15:35 53.11 53.13 53.11 53.13 5.3K
15:36 53.09 53.09 53.03 53.03 15.0K
15:37 53.04 53.06 53.01 53.06 10.2K
15:38 53.05 53.07 53.05 53.05 9.0K
15:39 53.06 53.06 53.00 53.00 8.2K
15:40 52.99 52.99 52.97 52.97 11.7K
15:41 52.99 53.02 52.99 53.01 8.5K
15:42 53.03 53.03 52.98 52.98 12.8K
15:43 53.00 53.04 53.00 53.03 10.1K
15:44 53.05 53.08 53.05 53.06 8.3K
15:45 53.10 53.12 53.10 53.11 7.9K
15:46 53.10 53.10 53.06 53.06 10.6K
15:47 53.06 53.06 53.02 53.03 12.4K
15:48 53.03 53.05 53.03 53.05 16.1K
15:49 53.05 53.07 53.05 53.07 4.2K
15:50 53.07 53.10 53.07 53.10 7.3K
15:51 53.15 53.31 53.15 53.24 40.7K
15:52 53.24 53.24 53.18 53.20 27.8K
15:53 53.20 53.21 53.18 53.21 17.5K
15:54 53.21 53.22 53.20 53.20 18.7K
15:55 53.20 53.22 53.17 53.17 35.0K
15:56 53.13 53.23 53.06 53.21 45.8K
15:57 53.10 53.15 53.10 53.12 39.5K
15:58 53.11 53.15 53.11 53.15 54.0K
15:59 53.15 53.16 53.13 53.13 53.2K
16:00 53.12 53.47 53.12 53.15 2,881.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available