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 52.58 52.88 52.20 52.88 29.1K
09:32 52.96 52.96 52.52 52.52 23.4K
09:33 52.50 52.68 52.50 52.68 27.2K
09:34 52.68 53.08 52.68 53.08 7.3K
09:35 53.11 53.16 53.06 53.16 15.2K
09:36 53.10 53.19 53.10 53.19 6.6K
09:37 53.25 53.25 53.14 53.21 6.4K
09:38 53.21 53.27 53.18 53.20 8.0K
09:39 53.24 53.28 53.24 53.28 5.4K
09:40 53.29 53.37 53.29 53.32 8.1K
09:41 53.36 53.46 53.36 53.46 8.3K
09:42 53.45 53.45 53.45 53.45 7.4K
09:43 53.43 53.43 53.26 53.27 10.2K
09:44 53.27 53.36 53.27 53.36 12.0K
09:45 53.36 53.36 53.29 53.29 5.3K
09:46 53.34 53.47 53.30 53.47 16.2K
09:47 53.49 53.53 53.29 53.29 20.6K
09:48 53.23 53.33 53.23 53.31 10.7K
09:49 53.30 53.32 53.27 53.32 4.6K
09:50 53.28 53.35 53.28 53.35 8.2K
09:51 53.31 53.32 53.31 53.32 10.2K
09:52 53.34 53.45 53.34 53.40 9.2K
09:53 53.36 53.36 53.27 53.28 6.1K
09:54 53.25 53.26 53.23 53.23 7.1K
09:55 53.20 53.20 53.17 53.17 4.0K
09:56 53.18 53.18 53.13 53.14 7.0K
09:57 53.14 53.14 53.09 53.13 5.7K
09:58 53.14 53.21 53.14 53.21 6.5K
09:59 53.21 53.21 53.19 53.19 2.7K
10:00 53.11 53.12 53.08 53.11 15.4K
10:01 53.11 53.11 53.04 53.04 8.6K
10:02 53.03 53.03 53.01 53.02 2.5K
10:03 53.03 53.03 52.92 53.00 10.8K
10:04 53.00 53.08 53.00 53.08 13.6K
10:05 53.08 53.17 53.08 53.17 10.3K
10:06 53.19 53.19 53.15 53.16 6.8K
10:07 53.18 53.18 53.14 53.14 7.0K
10:08 53.15 53.19 53.15 53.18 7.4K
10:09 53.12 53.14 53.08 53.14 6.7K
10:10 53.15 53.16 53.13 53.15 9.9K
10:11 53.15 53.15 53.12 53.12 5.0K
10:12 53.13 53.15 53.12 53.12 6.7K
10:13 53.11 53.17 53.11 53.17 3.3K
10:14 53.18 53.24 53.18 53.24 16.0K
10:15 53.24 53.30 53.16 53.17 11.0K
10:16 53.19 53.23 53.19 53.21 14.8K
10:17 53.19 53.19 53.17 53.18 9.4K
10:18 53.17 53.20 53.17 53.19 4.0K
10:19 53.14 53.14 53.10 53.11 20.1K
10:20 53.13 53.13 53.12 53.12 3.9K
10:21 53.12 53.17 53.12 53.12 6.4K
10:22 53.12 53.12 53.06 53.06 7.1K
10:23 53.07 53.08 53.06 53.08 6.3K
10:24 53.08 53.11 53.08 53.11 13.7K
10:25 53.10 53.10 53.02 53.02 21.1K
10:26 53.02 53.02 52.92 52.92 17.7K
10:27 52.90 52.90 52.79 52.83 10.7K
10:28 52.82 52.83 52.81 52.83 11.6K
10:29 52.84 52.84 52.80 52.82 1.6K
10:30 52.82 52.82 52.77 52.77 1.9K
10:31 52.76 52.78 52.76 52.77 2.3K
10:32 52.76 52.81 52.76 52.81 4.8K
10:33 52.78 52.80 52.74 52.80 11.9K
10:34 52.85 52.89 52.83 52.89 4.7K
10:35 52.89 52.92 52.88 52.92 4.2K
10:36 52.92 52.97 52.91 52.91 9.3K
10:37 52.89 52.98 52.89 52.98 2.6K
10:38 52.98 52.99 52.92 52.92 5.4K
10:39 52.92 52.98 52.92 52.98 8.0K
10:40 52.96 52.96 52.92 52.93 4.0K
10:41 52.97 52.97 52.96 52.96 1.9K
10:42 52.96 52.97 52.90 52.91 4.2K
10:43 52.91 52.95 52.91 52.95 3.1K
10:44 52.96 53.07 52.96 53.04 10.7K
10:45 53.04 53.04 52.99 52.99 3.1K
10:46 53.01 53.03 52.94 52.94 48.8K
10:47 52.95 52.98 52.95 52.97 7.7K
10:48 52.99 52.99 52.97 52.98 3.4K
10:49 52.98 53.01 52.97 52.99 4.1K
10:50 52.98 53.00 52.98 52.99 3.6K
10:51 52.99 53.00 52.93 52.93 28.3K
10:52 52.95 52.95 52.95 52.95 1.4K
10:53 52.97 52.98 52.94 52.94 2.8K
10:54 52.93 52.93 52.91 52.92 7.4K
10:55 52.92 52.93 52.91 52.91 1.6K
10:56 52.86 52.92 52.86 52.92 3.3K
10:57 52.92 52.92 52.87 52.87 4.6K
10:58 52.87 52.87 52.87 52.87 0.9K
10:59 52.92 52.92 52.86 52.86 5.0K
11:00 52.86 52.87 52.86 52.87 2.4K
11:01 52.88 52.88 52.87 52.87 3.6K
11:02 52.88 52.88 52.82 52.82 3.7K
11:03 52.82 52.85 52.82 52.85 2.0K
11:04 52.86 52.86 52.82 52.85 6.0K
11:05 52.87 52.91 52.86 52.91 37.1K
11:06 52.85 52.87 52.85 52.85 13.7K
11:07 52.83 52.83 52.78 52.79 6.2K
11:08 52.79 52.80 52.75 52.75 8.4K
11:09 52.71 52.74 52.69 52.70 12.1K
11:10 52.70 52.70 52.68 52.69 6.6K
11:11 52.72 52.80 52.72 52.80 11.1K
11:12 52.78 52.81 52.78 52.79 8.2K
11:13 52.81 52.84 52.81 52.84 2.8K
11:14 52.84 52.85 52.82 52.82 5.9K
11:15 52.82 52.84 52.82 52.84 2.8K
11:16 52.84 52.86 52.84 52.85 7.6K
11:17 52.85 52.86 52.77 52.77 8.2K
11:18 52.77 52.78 52.76 52.76 2.8K
11:19 52.79 52.82 52.79 52.82 5.3K
11:20 52.83 52.84 52.77 52.77 4.3K
11:21 52.75 52.83 52.75 52.83 2.5K
11:22 52.80 52.82 52.80 52.80 12.5K
11:23 52.82 52.85 52.82 52.85 7.3K
11:24 52.87 52.91 52.87 52.88 11.6K
11:25 52.83 52.85 52.83 52.85 10.6K
11:26 52.82 52.82 52.76 52.76 8.0K
11:27 52.74 52.74 52.74 52.74 1.3K
11:28 52.72 52.72 52.70 52.70 2.9K
11:29 52.71 52.72 52.68 52.72 3.2K
11:30 52.72 52.77 52.72 52.77 15.6K
11:31 52.80 52.80 52.73 52.73 8.4K
11:32 52.76 52.76 52.71 52.71 3.6K
11:33 52.69 52.69 52.66 52.66 5.7K
11:34 52.66 52.68 52.66 52.68 0.8K
11:35 52.74 52.74 52.71 52.71 2.7K
11:36 52.71 52.74 52.71 52.74 1.6K
11:37 52.74 52.76 52.74 52.76 5.2K
11:38 52.74 52.78 52.74 52.77 2.7K
11:39 52.77 52.77 52.73 52.73 6.8K
11:40 52.73 52.79 52.73 52.79 22.7K
11:41 52.79 52.79 52.76 52.76 10.1K
11:42 52.72 52.74 52.70 52.74 6.2K
11:43 52.75 52.76 52.74 52.74 8.8K
11:44 52.73 52.73 52.73 52.73 2.4K
11:45 52.72 52.74 52.72 52.74 4.2K
11:46 52.74 52.74 52.66 52.67 6.3K
11:47 52.69 52.72 52.69 52.72 6.9K
11:48 52.72 52.75 52.72 52.72 4.2K
11:49 52.72 52.77 52.72 52.77 2.1K
11:50 52.75 52.75 52.75 52.75 2.7K
11:51 52.78 52.78 52.76 52.77 6.3K
11:52 52.77 52.81 52.77 52.81 2.4K
11:53 52.83 52.88 52.83 52.86 4.4K
11:54 52.85 52.85 52.80 52.83 4.6K
11:55 52.83 52.85 52.81 52.81 3.2K
11:56 52.83 52.85 52.83 52.84 3.3K
11:57 52.84 52.84 52.77 52.79 3.8K
11:58 52.78 52.82 52.78 52.82 3.9K
11:59 52.78 52.79 52.77 52.77 2.5K
12:00 52.78 52.80 52.78 52.79 4.5K
12:01 52.79 52.80 52.76 52.78 4.7K
12:02 52.78 52.78 52.76 52.76 2.1K
12:03 52.78 52.81 52.78 52.81 1.8K
12:04 52.80 52.80 52.75 52.75 4.0K
12:05 52.76 52.77 52.76 52.77 1.6K
12:06 52.76 52.76 52.74 52.74 1.8K
12:07 52.74 52.76 52.72 52.76 4.6K
12:08 52.76 52.76 52.75 52.75 4.8K
12:09 52.78 52.78 52.77 52.78 4.1K
12:10 52.78 52.85 52.78 52.82 9.0K
12:11 52.83 52.83 52.81 52.81 2.0K
12:12 52.81 52.84 52.81 52.82 7.9K
12:13 52.81 52.81 52.79 52.79 2.7K
12:14 52.79 52.79 52.73 52.77 7.1K
12:15 52.76 52.77 52.76 52.77 5.6K
12:16 52.75 52.77 52.75 52.75 4.3K
12:17 52.75 52.78 52.75 52.78 2.8K
12:18 52.78 52.78 52.74 52.77 17.4K
12:19 52.77 52.77 52.74 52.75 1.7K
12:20 52.75 52.75 52.73 52.75 3.4K
12:21 52.75 52.75 52.73 52.74 2.6K
12:22 52.75 52.76 52.73 52.73 4.0K
12:23 52.74 52.74 52.74 52.74 1.3K
12:24 52.76 52.77 52.76 52.77 15.0K
12:25 52.77 52.81 52.77 52.81 2.8K
12:26 52.81 52.84 52.81 52.84 4.6K
12:27 52.83 52.85 52.83 52.83 9.4K
12:28 52.82 52.82 52.79 52.82 6.0K
12:29 52.82 52.82 52.79 52.79 3.5K
12:30 52.80 52.80 52.79 52.79 3.2K
12:31 52.79 52.83 52.79 52.80 6.6K
12:32 52.79 52.81 52.79 52.80 2.5K
12:33 52.77 52.80 52.77 52.80 5.3K
12:34 52.79 52.83 52.78 52.83 7.4K
12:35 52.85 52.85 52.83 52.83 4.9K
12:36 52.83 52.84 52.79 52.84 3.7K
12:37 52.83 52.86 52.83 52.86 3.0K
12:38 52.86 52.88 52.86 52.88 3.0K
12:39 52.88 52.88 52.85 52.85 2.4K
12:40 52.87 52.87 52.84 52.85 1.8K
12:41 52.85 52.85 52.85 52.85 5.9K
12:42 52.85 52.87 52.85 52.86 4.3K
12:43 52.92 52.96 52.92 52.96 5.2K
12:44 52.98 52.98 52.97 52.97 5.8K
12:45 52.97 52.98 52.94 52.94 2.7K
12:46 52.94 52.94 52.91 52.91 14.1K
12:47 52.92 52.93 52.92 52.93 1.9K
12:48 52.90 52.90 52.85 52.87 4.0K
12:49 52.87 52.87 52.86 52.86 2.0K
12:50 52.86 52.86 52.86 52.86 0.3K
12:51 52.88 52.88 52.83 52.83 5.9K
12:52 52.83 52.83 52.83 52.83 4.5K
12:53 52.83 52.84 52.83 52.83 5.8K
12:54 52.83 52.83 52.82 52.83 1.0K
12:55 52.83 52.91 52.83 52.91 14.2K
12:56 52.91 52.93 52.91 52.93 0.9K
12:57 52.93 52.95 52.93 52.95 3.4K
12:58 52.95 52.96 52.93 52.96 5.2K
12:59 52.96 52.96 52.95 52.95 1.8K
13:00 52.95 52.96 52.95 52.96 2.1K
13:01 52.96 52.99 52.96 52.99 2.5K
13:02 52.99 53.00 52.99 53.00 2.2K
13:03 53.01 53.01 52.99 53.01 5.2K
13:04 53.01 53.02 53.01 53.02 1.3K
13:05 53.08 53.08 53.05 53.05 4.8K
13:06 53.05 53.06 53.05 53.06 0.5K
13:07 53.06 53.13 53.06 53.13 3.0K
13:08 53.10 53.13 53.10 53.13 4.6K
13:09 53.13 53.13 53.10 53.13 4.4K
13:10 53.13 53.13 53.13 53.13 1.1K
13:11 53.13 53.14 53.13 53.14 1.0K
13:12 53.14 53.15 53.13 53.13 2.5K
13:13 53.13 53.13 53.11 53.12 3.5K
13:14 53.12 53.13 53.12 53.13 0.6K
13:15 53.12 53.12 53.11 53.11 0.7K
13:16 53.09 53.09 53.06 53.07 4.0K
13:17 53.08 53.10 53.08 53.10 6.4K
13:18 53.13 53.13 53.12 53.12 5.3K
13:19 53.12 53.13 53.08 53.08 2.5K
13:20 53.08 53.08 53.06 53.07 1.6K
13:21 53.05 53.05 53.04 53.05 1.3K
13:22 53.05 53.09 53.05 53.09 2.4K
13:23 53.10 53.14 53.09 53.14 11.3K
13:24 53.13 53.15 53.13 53.15 2.8K
13:25 53.14 53.14 53.13 53.13 5.3K
13:26 53.13 53.13 53.12 53.13 3.9K
13:27 53.14 53.15 53.13 53.14 3.5K
13:28 53.13 53.13 53.11 53.12 1.9K
13:29 53.12 53.12 53.08 53.08 2.8K
13:30 53.06 53.06 53.04 53.06 4.0K
13:31 53.06 53.09 53.06 53.09 2.9K
13:32 53.07 53.08 53.07 53.08 1.1K
13:33 53.09 53.09 53.08 53.08 0.7K
13:34 53.09 53.09 53.08 53.09 1.7K
13:35 53.08 53.09 53.07 53.07 5.1K
13:36 53.07 53.08 53.06 53.06 2.0K
13:37 53.08 53.09 53.07 53.09 1.7K
13:38 53.09 53.09 53.08 53.08 4.1K
13:39 53.07 53.08 53.06 53.08 3.4K
13:40 53.08 53.11 53.08 53.09 3.9K
13:41 53.10 53.14 53.10 53.14 2.5K
13:42 53.14 53.16 53.13 53.13 4.7K
13:43 53.15 53.16 53.15 53.15 3.3K
13:44 53.19 53.22 53.19 53.22 2.2K
13:45 53.22 53.22 53.19 53.19 7.6K
13:46 53.19 53.21 53.19 53.21 1.0K
13:47 53.19 53.20 53.17 53.20 4.3K
13:48 53.20 53.23 53.20 53.23 5.1K
13:49 53.23 53.26 53.23 53.24 5.5K
13:50 53.25 53.25 53.25 53.25 1.0K
13:51 53.25 53.25 53.24 53.24 2.5K
13:52 53.24 53.26 53.24 53.26 1.1K
13:53 53.28 53.32 53.28 53.32 3.5K
13:54 53.32 53.35 53.31 53.34 7.7K
13:55 53.34 53.36 53.34 53.36 4.5K
13:56 53.33 53.33 53.32 53.32 2.4K
13:57 53.32 53.32 53.32 53.32 2.3K
13:58 53.32 53.34 53.32 53.34 1.7K
13:59 53.34 53.40 53.34 53.40 5.8K
14:00 53.39 53.42 53.36 53.36 6.4K
14:01 53.37 53.37 53.35 53.36 2.3K
14:02 53.37 53.37 53.35 53.35 3.7K
14:03 53.37 53.41 53.37 53.41 3.6K
14:04 53.41 53.42 53.41 53.42 1.3K
14:05 53.41 53.41 53.40 53.41 2.1K
14:06 53.41 53.44 53.41 53.44 10.1K
14:07 53.45 53.45 53.41 53.41 3.0K
14:08 53.38 53.40 53.38 53.40 3.6K
14:09 53.39 53.39 53.32 53.37 6.6K
14:10 53.37 53.37 53.36 53.37 5.4K
14:11 53.37 53.45 53.37 53.45 7.1K
14:12 53.45 53.45 53.42 53.43 3.8K
14:13 53.42 53.44 53.42 53.44 2.7K
14:14 53.46 53.46 53.45 53.46 6.6K
14:15 53.46 53.47 53.46 53.47 6.9K
14:16 53.47 53.49 53.46 53.49 9.6K
14:17 53.49 53.50 53.48 53.50 6.2K
14:18 53.53 53.54 53.48 53.48 22.3K
14:19 53.51 53.52 53.50 53.52 6.1K
14:20 53.52 53.54 53.50 53.54 7.3K
14:21 53.54 53.58 53.54 53.54 4.8K
14:22 53.55 53.55 53.53 53.54 6.6K
14:23 53.56 53.59 53.56 53.59 3.0K
14:24 53.58 53.59 53.56 53.57 5.3K
14:25 53.56 53.57 53.55 53.57 2.7K
14:26 53.56 53.57 53.55 53.57 5.1K
14:27 53.56 53.61 53.56 53.61 12.6K
14:28 53.62 53.62 53.60 53.60 2.4K
14:29 53.63 53.64 53.61 53.64 6.5K
14:30 53.64 53.66 53.63 53.66 6.1K
14:31 53.66 53.71 53.66 53.71 5.6K
14:32 53.72 53.77 53.71 53.77 11.6K
14:33 53.77 53.78 53.75 53.76 13.8K
14:34 53.75 53.78 53.75 53.78 4.8K
14:35 53.78 53.79 53.75 53.77 25.5K
14:36 53.76 53.79 53.76 53.79 12.9K
14:37 53.75 53.78 53.74 53.78 12.2K
14:38 53.80 53.80 53.74 53.75 5.4K
14:39 53.75 53.83 53.75 53.83 8.6K
14:40 53.83 53.83 53.78 53.81 6.6K
14:41 53.81 53.81 53.78 53.78 23.2K
14:42 53.78 53.80 53.78 53.80 2.7K
14:43 53.80 53.83 53.80 53.83 15.1K
14:44 53.89 53.90 53.88 53.90 11.3K
14:45 53.90 53.91 53.90 53.90 10.3K
14:46 53.89 53.89 53.87 53.87 5.0K
14:47 53.84 53.84 53.78 53.78 7.5K
14:48 53.79 53.82 53.77 53.77 8.0K
14:49 53.77 53.78 53.77 53.78 0.8K
14:50 53.78 53.81 53.76 53.77 5.7K
14:51 53.75 53.78 53.74 53.78 5.8K
14:52 53.76 53.76 53.72 53.76 10.2K
14:53 53.75 53.75 53.73 53.74 2.4K
14:54 53.75 53.76 53.75 53.76 1.7K
14:55 53.76 53.76 53.76 53.76 3.3K
14:56 53.78 53.79 53.78 53.78 6.6K
14:57 53.79 53.79 53.76 53.76 4.8K
14:58 53.74 53.75 53.74 53.75 6.2K
14:59 53.75 53.75 53.75 53.75 5.6K
15:00 53.73 53.74 53.70 53.74 4.9K
15:01 53.74 53.76 53.71 53.71 4.2K
15:02 53.74 53.75 53.74 53.75 2.5K
15:03 53.74 53.78 53.74 53.78 6.4K
15:04 53.81 53.83 53.78 53.83 24.6K
15:05 53.83 53.87 53.80 53.80 5.5K
15:06 53.80 53.84 53.80 53.83 4.3K
15:07 53.84 53.85 53.82 53.85 6.1K
15:08 53.84 53.86 53.84 53.86 1.8K
15:09 53.86 53.86 53.84 53.85 4.1K
15:10 53.86 53.87 53.85 53.85 4.0K
15:11 53.85 53.91 53.85 53.91 12.8K
15:12 53.92 53.93 53.90 53.93 14.4K
15:13 53.94 53.94 53.94 53.94 2.6K
15:14 53.92 53.97 53.92 53.96 19.7K
15:15 53.96 53.96 53.92 53.92 7.5K
15:16 53.92 53.97 53.92 53.96 6.2K
15:17 53.97 53.97 53.94 53.94 5.2K
15:18 53.94 53.95 53.93 53.93 5.0K
15:19 53.94 54.00 53.94 53.98 7.2K
15:20 53.97 53.97 53.92 53.92 9.8K
15:21 53.92 53.95 53.92 53.93 4.7K
15:22 53.93 53.96 53.93 53.94 5.6K
15:23 53.96 53.96 53.93 53.96 5.6K
15:24 53.96 54.01 53.96 54.01 7.0K
15:25 54.01 54.02 54.00 54.00 7.4K
15:26 54.02 54.03 54.01 54.01 9.8K
15:27 54.03 54.06 54.02 54.06 4.9K
15:28 54.06 54.09 54.06 54.09 10.7K
15:29 54.09 54.09 54.05 54.05 7.7K
15:30 54.06 54.06 54.03 54.03 5.4K
15:31 54.02 54.02 53.99 53.99 5.1K
15:32 53.99 54.03 53.99 54.03 5.4K
15:33 54.01 54.05 54.01 54.04 17.1K
15:34 54.04 54.07 54.04 54.07 2.6K
15:35 54.06 54.06 53.98 53.98 8.8K
15:36 54.00 54.00 53.94 53.96 10.3K
15:37 53.96 53.96 53.89 53.90 13.8K
15:38 53.92 53.92 53.90 53.90 8.2K
15:39 53.89 53.89 53.85 53.85 6.2K
15:40 53.80 53.80 53.73 53.73 10.5K
15:41 53.73 53.73 53.73 53.73 11.1K
15:42 53.74 53.74 53.69 53.70 19.2K
15:43 53.70 53.70 53.68 53.68 5.8K
15:44 53.66 53.67 53.66 53.66 5.1K
15:45 53.68 53.68 53.65 53.65 10.7K
15:46 53.62 53.69 53.62 53.69 11.0K
15:47 53.71 53.75 53.70 53.70 13.7K
15:48 53.70 53.74 53.69 53.69 7.9K
15:49 53.68 53.69 53.65 53.69 11.5K
15:50 53.69 53.69 53.66 53.68 18.1K
15:51 53.70 53.70 53.64 53.67 46.8K
15:52 53.68 53.76 53.67 53.75 29.7K
15:53 53.75 53.76 53.72 53.72 24.3K
15:54 53.73 53.73 53.68 53.68 28.7K
15:55 53.69 53.70 53.67 53.67 26.4K
15:56 53.68 53.68 53.63 53.65 55.2K
15:57 53.62 53.63 53.60 53.62 58.8K
15:58 53.62 53.64 53.61 53.61 42.2K
15:59 53.60 53.62 53.60 53.60 50.7K
16:00 53.60 53.60 53.54 53.56 425.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available