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 53.28 53.49 53.13 53.28 24.1K
09:32 53.28 53.29 53.24 53.29 2.3K
09:33 53.34 53.34 53.09 53.09 6.6K
09:34 53.09 53.13 53.09 53.09 11.7K
09:35 53.08 53.08 53.02 53.02 9.1K
09:36 53.03 53.12 53.03 53.12 8.9K
09:37 53.10 53.10 52.94 52.97 9.5K
09:38 52.99 53.05 52.99 53.03 4.0K
09:39 53.03 53.20 53.03 53.20 3.0K
09:40 53.20 53.21 53.20 53.21 0.5K
09:41 53.20 53.20 53.04 53.08 6.8K
09:42 53.08 53.08 53.05 53.06 0.9K
09:43 53.06 53.08 53.06 53.07 6.8K
09:44 53.10 53.11 53.05 53.05 3.1K
09:45 53.05 53.10 53.02 53.02 4.6K
09:46 53.01 53.02 53.01 53.02 2.3K
09:47 53.02 53.02 52.98 52.98 3.1K
09:48 52.98 53.04 52.98 53.03 6.4K
09:49 53.03 53.03 52.97 52.97 1.7K
09:50 52.99 53.05 52.99 53.04 3.0K
09:51 53.04 53.04 52.97 53.00 3.0K
09:52 53.00 53.06 53.00 53.00 5.9K
09:53 53.02 53.04 53.02 53.03 2.5K
09:54 53.04 53.04 53.02 53.02 2.9K
09:55 53.02 53.03 52.99 52.99 5.3K
09:56 52.99 53.00 52.98 53.00 1.8K
09:57 52.99 53.00 52.98 52.98 1.5K
09:58 52.98 53.01 52.98 53.01 4.7K
09:59 53.02 53.02 52.96 52.96 2.9K
10:00 52.96 53.02 52.96 53.02 10.7K
10:01 52.97 53.00 52.96 52.99 5.1K
10:02 52.99 53.00 52.95 52.95 4.7K
10:03 52.94 53.02 52.94 53.02 6.1K
10:04 53.04 53.04 52.98 52.98 22.9K
10:05 52.86 52.91 52.86 52.91 4.4K
10:06 52.90 52.96 52.90 52.91 3.4K
10:07 52.91 52.91 52.88 52.88 1.6K
10:08 52.86 52.91 52.86 52.90 4.4K
10:09 52.91 52.91 52.87 52.90 2.4K
10:10 52.89 52.89 52.80 52.80 3.8K
10:11 52.80 52.80 52.76 52.80 2.7K
10:12 52.80 52.82 52.76 52.82 6.3K
10:13 52.81 52.92 52.81 52.92 4.3K
10:14 52.88 52.96 52.88 52.92 8.2K
10:15 52.92 52.94 52.92 52.94 2.1K
10:16 52.96 52.97 52.94 52.96 6.8K
10:17 52.96 52.96 52.94 52.95 5.4K
10:18 52.94 52.94 52.89 52.89 6.1K
10:19 52.89 52.93 52.89 52.93 2.0K
10:20 52.89 52.90 52.88 52.88 2.9K
10:21 52.88 52.88 52.87 52.87 0.6K
10:22 52.87 52.88 52.85 52.88 2.6K
10:23 52.87 52.87 52.84 52.87 6.3K
10:24 52.96 52.97 52.92 52.96 3.6K
10:25 52.96 52.96 52.87 52.87 4.2K
10:26 52.87 52.87 52.79 52.79 3.8K
10:27 52.82 52.82 52.82 52.82 0.6K
10:28 52.82 52.82 52.75 52.78 2.9K
10:29 52.78 52.79 52.76 52.77 2.3K
10:30 52.79 52.79 52.74 52.76 1.6K
10:31 52.76 52.79 52.73 52.74 5.2K
10:32 52.76 52.78 52.75 52.78 3.1K
10:33 52.79 52.79 52.78 52.79 2.3K
10:34 52.80 52.80 52.78 52.80 3.6K
10:35 52.76 52.78 52.76 52.78 1.1K
10:36 52.77 52.77 52.72 52.72 1.7K
10:37 52.70 52.71 52.69 52.71 3.6K
10:38 52.72 52.75 52.72 52.75 4.7K
10:39 52.74 52.76 52.74 52.76 2.0K
10:40 52.76 52.76 52.76 52.76 0.6K
10:41 52.74 52.74 52.69 52.69 1.9K
10:42 52.69 52.69 52.65 52.68 3.4K
10:43 52.69 52.69 52.68 52.69 3.1K
10:44 52.70 52.72 52.70 52.70 1.5K
10:45 52.69 52.71 52.69 52.71 2.6K
10:46 52.72 52.72 52.71 52.72 6.5K
10:47 52.64 52.65 52.64 52.65 3.0K
10:48 52.65 52.72 52.65 52.72 4.3K
10:49 52.72 52.72 52.70 52.70 2.0K
10:50 52.69 52.69 52.66 52.66 2.3K
10:51 52.68 52.68 52.66 52.66 2.3K
10:52 52.68 52.71 52.66 52.71 2.8K
10:53 52.71 52.71 52.67 52.69 2.7K
10:54 52.69 52.71 52.69 52.71 1.7K
10:55 52.71 52.71 52.70 52.70 0.9K
10:56 52.70 52.72 52.69 52.72 5.4K
10:57 52.72 52.72 52.72 52.72 1.0K
10:58 52.69 52.69 52.60 52.60 4.1K
10:59 52.59 52.63 52.59 52.63 8.7K
11:00 52.63 52.64 52.63 52.63 1.8K
11:01 52.62 52.69 52.62 52.69 4.7K
11:02 52.68 52.72 52.68 52.72 4.2K
11:03 52.69 52.69 52.69 52.69 1.7K
11:04 52.69 52.69 52.68 52.68 0.8K
11:05 52.70 52.71 52.70 52.71 1.9K
11:06 52.66 52.67 52.66 52.66 3.5K
11:07 52.65 52.65 52.65 52.65 0.8K
11:08 52.65 52.66 52.63 52.65 2.0K
11:09 52.65 52.66 52.65 52.66 4.1K
11:10 52.66 52.67 52.66 52.67 0.9K
11:11 52.68 52.75 52.68 52.75 3.1K
11:12 52.76 52.76 52.75 52.75 4.2K
11:13 52.73 52.76 52.73 52.76 1.6K
11:14 52.73 52.74 52.73 52.74 1.2K
11:15 52.75 52.76 52.75 52.76 1.8K
11:16 52.76 52.77 52.74 52.77 9.2K
11:17 52.80 52.80 52.80 52.80 0.6K
11:18 52.80 52.81 52.80 52.81 1.0K
11:19 52.79 52.79 52.77 52.79 2.7K
11:20 52.79 52.79 52.78 52.78 0.4K
11:21 52.77 52.77 52.76 52.76 1.5K
11:22 52.76 52.76 52.74 52.74 0.6K
11:23 52.72 52.74 52.72 52.74 0.8K
11:24 52.74 52.74 52.74 52.74 3.9K
11:25 52.75 52.75 52.68 52.68 10.4K
11:26 52.68 52.72 52.68 52.72 26.9K
11:27 52.69 52.69 52.69 52.69 12.7K
11:28 52.69 52.69 52.68 52.68 1.6K
11:29 52.68 52.72 52.68 52.72 3.1K
11:30 52.68 52.71 52.68 52.71 3.8K
11:31 52.72 52.77 52.72 52.77 5.0K
11:32 52.77 52.83 52.77 52.82 1.2K
11:33 52.83 52.83 52.82 52.82 1.6K
11:34 52.81 52.82 52.81 52.82 2.0K
11:35 52.82 52.83 52.80 52.80 2.9K
11:36 52.78 52.78 52.78 52.78 2.2K
11:37 52.78 52.80 52.78 52.80 1.9K
11:38 52.80 52.80 52.77 52.79 3.2K
11:39 52.80 52.82 52.80 52.82 1.2K
11:40 52.82 52.83 52.82 52.83 1.4K
11:41 52.83 52.84 52.82 52.82 2.1K
11:42 52.83 52.84 52.83 52.84 3.4K
11:43 52.84 52.84 52.81 52.81 6.1K
11:44 52.81 52.81 52.80 52.80 1.4K
11:45 52.80 52.80 52.79 52.80 3.1K
11:46 52.80 52.80 52.78 52.80 2.1K
11:47 52.80 52.80 52.80 52.80 1.2K
11:48 52.79 52.84 52.79 52.83 7.6K
11:49 52.83 52.87 52.83 52.87 4.0K
11:50 52.85 52.85 52.83 52.83 2.3K
11:51 52.83 52.83 52.81 52.81 1.3K
11:52 52.80 52.80 52.75 52.75 4.0K
11:53 52.75 52.75 52.75 52.75 5.2K
11:54 52.72 52.74 52.72 52.74 5.8K
11:55 52.74 52.74 52.74 52.74 1.4K
11:56 52.74 52.75 52.74 52.75 2.4K
11:57 52.75 52.75 52.75 52.75 2.5K
11:58 52.72 52.73 52.71 52.73 7.4K
11:59 52.75 52.77 52.75 52.77 2.0K
12:00 52.77 52.77 52.73 52.74 1.2K
12:01 52.74 52.75 52.74 52.75 2.8K
12:02 52.75 52.75 52.75 52.75 0.5K
12:03 52.77 52.79 52.76 52.79 2.7K
12:04 52.79 52.81 52.79 52.81 3.8K
12:05 52.78 52.78 52.78 52.78 1.3K
12:06 52.78 52.78 52.78 52.78 1.4K
12:07 52.72 52.72 52.72 52.72 2.2K
12:08 52.72 52.73 52.69 52.73 2.4K
12:09 52.73 52.73 52.72 52.72 1.0K
12:10 52.72 52.72 52.71 52.72 1.4K
12:11 52.72 52.72 52.70 52.70 3.4K
12:12 52.70 52.71 52.70 52.71 1.2K
12:13 52.71 52.74 52.71 52.74 2.8K
12:14 52.73 52.73 52.70 52.70 2.8K
12:15 52.70 52.71 52.70 52.71 6.9K
12:16 52.71 52.71 52.70 52.70 1.3K
12:17 52.70 52.70 52.69 52.69 1.9K
12:18 52.69 52.70 52.68 52.70 3.0K
12:19 52.71 52.71 52.67 52.70 3.0K
12:20 52.70 52.70 52.69 52.69 2.5K
12:21 52.70 52.73 52.70 52.73 5.0K
12:22 52.73 52.73 52.73 52.73 1.2K
12:23 52.74 52.74 52.73 52.73 1.9K
12:24 52.72 52.76 52.72 52.74 3.1K
12:25 52.75 52.75 52.74 52.74 2.7K
12:26 52.73 52.74 52.67 52.69 29.0K
12:27 52.71 52.78 52.71 52.78 3.0K
12:28 52.78 52.79 52.76 52.79 1.9K
12:29 52.84 52.84 52.84 52.84 1.1K
12:30 52.84 52.86 52.84 52.84 5.0K
12:31 52.84 52.85 52.83 52.83 4.1K
12:32 52.83 52.83 52.82 52.82 0.7K
12:33 52.81 52.83 52.81 52.83 3.8K
12:34 52.83 52.84 52.83 52.84 1.0K
12:35 52.84 52.85 52.84 52.85 0.4K
12:36 52.85 52.87 52.85 52.86 3.6K
12:37 52.86 52.86 52.85 52.85 1.4K
12:38 52.85 52.85 52.85 52.85 0.5K
12:39 52.84 52.85 52.84 52.84 1.1K
12:40 52.85 52.85 52.85 52.85 1.6K
12:41 52.86 52.86 52.86 52.86 0.6K
12:42 52.83 52.83 52.81 52.81 2.6K
12:43 52.81 52.81 52.76 52.76 3.0K
12:44 52.76 52.78 52.75 52.78 2.8K
12:45 52.78 52.80 52.78 52.80 1.1K
12:46 52.80 52.80 52.77 52.77 4.7K
12:47 52.78 52.78 52.77 52.77 1.3K
12:48 52.77 52.77 52.77 52.77 0.5K
12:49 52.77 52.79 52.77 52.79 4.0K
12:50 52.79 52.79 52.78 52.78 1.0K
12:51 52.79 52.79 52.76 52.77 3.3K
12:52 52.77 52.78 52.77 52.78 1.0K
12:53 52.78 52.78 52.78 52.78 1.9K
12:54 52.78 52.80 52.78 52.80 0.8K
12:55 52.80 52.80 52.79 52.79 1.9K
12:56 52.79 52.81 52.79 52.81 6.8K
12:57 52.82 52.82 52.82 52.82 0.6K
12:58 52.82 52.83 52.82 52.83 1.3K
12:59 52.83 52.83 52.81 52.81 1.4K
13:00 52.81 52.82 52.81 52.82 1.3K
13:01 52.85 52.86 52.84 52.86 2.9K
13:02 52.89 52.89 52.88 52.89 1.1K
13:03 52.89 52.90 52.88 52.90 2.3K
13:04 52.90 52.90 52.90 52.90 0.6K
13:05 52.90 52.90 52.89 52.89 1.6K
13:06 52.88 52.89 52.86 52.87 3.1K
13:07 52.88 52.88 52.82 52.82 1.7K
13:08 52.85 52.86 52.85 52.86 1.5K
13:09 52.85 52.86 52.85 52.85 2.1K
13:10 52.85 52.85 52.84 52.84 0.8K
13:11 52.84 52.89 52.84 52.89 5.9K
13:12 52.90 52.91 52.90 52.90 2.8K
13:13 52.90 52.91 52.90 52.91 1.0K
13:14 52.91 52.93 52.91 52.93 5.7K
13:15 52.94 52.94 52.93 52.93 1.7K
13:16 52.93 52.93 52.93 52.93 0.0K
13:17 52.93 52.93 52.92 52.92 1.7K
13:18 52.91 52.92 52.91 52.92 3.3K
13:19 52.92 52.92 52.92 52.92 0.2K
13:20 52.92 52.93 52.92 52.93 4.0K
13:21 52.93 52.94 52.92 52.94 6.7K
13:22 52.94 52.95 52.94 52.95 2.2K
13:23 52.92 52.92 52.91 52.91 3.3K
13:24 52.91 52.91 52.91 52.91 1.3K
13:25 52.89 52.91 52.89 52.91 1.4K
13:26 52.90 52.91 52.90 52.91 2.5K
13:27 52.91 52.92 52.91 52.92 1.4K
13:28 52.92 52.92 52.90 52.90 3.1K
13:29 52.89 52.89 52.89 52.89 1.3K
13:30 52.89 52.89 52.87 52.87 0.8K
13:31 52.87 52.88 52.84 52.88 6.8K
13:32 52.89 52.90 52.89 52.90 1.6K
13:33 52.90 52.90 52.90 52.90 1.3K
13:34 52.91 52.92 52.91 52.92 3.6K
13:35 52.92 52.95 52.92 52.95 3.5K
13:36 52.95 52.97 52.95 52.97 2.0K
13:37 52.97 52.97 52.97 52.97 0.1K
13:38 52.97 52.97 52.97 52.97 3.1K
13:39 52.97 52.98 52.97 52.98 1.8K
13:40 52.98 53.05 52.98 53.05 3.9K
13:41 53.05 53.05 53.03 53.03 0.2K
13:42 53.05 53.05 53.02 53.02 1.9K
13:43 53.02 53.02 53.02 53.02 1.3K
13:44 53.02 53.02 53.02 53.02 0.6K
13:45 53.02 53.02 53.02 53.02 0.1K
13:46 53.02 53.02 53.00 53.00 3.2K
13:47 53.00 53.01 53.00 53.01 2.8K
13:48 53.01 53.02 53.01 53.02 1.3K
13:49 53.02 53.02 53.01 53.01 2.2K
13:50 53.01 53.03 53.01 53.03 3.8K
13:51 53.03 53.03 53.02 53.02 2.0K
13:52 53.02 53.02 53.02 53.02 0.4K
13:53 53.03 53.09 53.03 53.08 6.9K
13:54 53.09 53.11 53.09 53.11 5.6K
13:55 53.13 53.14 53.13 53.14 0.6K
13:56 53.11 53.13 53.11 53.13 2.1K
13:57 53.13 53.13 53.11 53.11 3.3K
13:58 53.11 53.12 53.10 53.10 1.2K
13:59 53.10 53.12 53.10 53.12 2.2K
14:00 53.12 53.12 53.10 53.10 2.6K
14:01 53.11 53.13 53.09 53.13 6.3K
14:02 53.13 53.13 53.13 53.13 2.4K
14:03 53.13 53.15 53.13 53.15 0.3K
14:04 53.15 53.15 53.14 53.14 2.0K
14:05 53.14 53.14 53.11 53.12 5.3K
14:06 53.10 53.12 53.10 53.12 0.3K
14:07 53.12 53.12 53.12 53.12 0.4K
14:08 53.12 53.12 53.11 53.11 0.6K
14:09 53.11 53.11 53.11 53.11 4.2K
14:10 53.11 53.16 53.11 53.16 9.1K
14:11 53.16 53.20 53.16 53.20 0.6K
14:12 53.20 53.20 53.18 53.18 3.9K
14:13 53.18 53.18 53.14 53.14 1.8K
14:14 53.14 53.14 53.13 53.13 4.0K
14:15 53.12 53.12 53.11 53.11 3.2K
14:16 53.11 53.12 53.11 53.12 0.7K
14:17 53.13 53.13 53.13 53.13 0.7K
14:18 53.13 53.13 53.12 53.12 0.9K
14:19 53.13 53.13 53.13 53.13 0.6K
14:20 53.13 53.13 53.13 53.13 2.8K
14:21 53.13 53.13 53.13 53.13 1.2K
14:22 53.15 53.18 53.15 53.18 2.5K
14:23 53.18 53.18 53.16 53.16 1.8K
14:24 53.16 53.18 53.16 53.18 0.7K
14:25 53.16 53.16 53.15 53.15 2.6K
14:26 53.15 53.18 53.15 53.18 1.5K
14:27 53.18 53.18 53.14 53.14 3.4K
14:28 53.14 53.14 53.14 53.14 2.0K
14:29 53.13 53.14 53.10 53.14 4.4K
14:30 53.14 53.14 53.13 53.13 1.3K
14:31 53.12 53.12 53.07 53.07 8.2K
14:32 53.08 53.10 53.08 53.08 15.6K
14:33 53.08 53.08 53.07 53.07 2.4K
14:34 53.07 53.07 53.04 53.04 5.2K
14:35 53.01 53.01 52.99 52.99 3.2K
14:36 53.01 53.06 53.01 53.06 5.6K
14:37 53.06 53.06 52.97 52.97 10.0K
14:38 52.96 52.98 52.96 52.97 1.6K
14:39 52.97 52.97 52.97 52.97 1.1K
14:40 52.96 52.96 52.90 52.90 17.7K
14:41 52.90 52.91 52.88 52.90 2.3K
14:42 52.88 52.88 52.86 52.87 3.2K
14:43 52.86 52.86 52.86 52.86 3.7K
14:44 52.88 52.88 52.87 52.87 2.5K
14:45 52.88 52.88 52.85 52.87 2.6K
14:46 52.85 52.91 52.85 52.91 3.2K
14:47 52.91 52.91 52.90 52.90 2.1K
14:48 52.90 52.91 52.88 52.88 1.6K
14:49 52.87 52.87 52.86 52.86 1.8K
14:50 52.88 52.91 52.88 52.91 3.9K
14:51 52.91 52.91 52.88 52.88 2.6K
14:52 52.87 52.95 52.87 52.95 4.3K
14:53 52.95 52.95 52.92 52.92 1.5K
14:54 52.91 52.91 52.86 52.86 2.2K
14:55 52.86 52.86 52.86 52.86 1.3K
14:56 52.86 52.89 52.86 52.89 1.3K
14:57 52.88 52.88 52.88 52.88 2.4K
14:58 52.89 52.89 52.86 52.86 2.5K
14:59 52.90 52.91 52.90 52.90 6.7K
15:00 52.90 52.92 52.90 52.92 4.4K
15:01 52.91 52.93 52.91 52.92 7.1K
15:02 52.92 52.92 52.89 52.90 4.6K
15:03 52.90 52.90 52.86 52.86 3.2K
15:04 52.87 52.89 52.87 52.89 2.9K
15:05 52.89 52.89 52.86 52.86 5.0K
15:06 52.87 52.87 52.86 52.87 4.2K
15:07 52.87 52.87 52.82 52.83 2.1K
15:08 52.82 52.83 52.82 52.82 5.0K
15:09 52.83 52.84 52.81 52.81 3.5K
15:10 52.82 52.82 52.81 52.81 4.4K
15:11 52.81 52.82 52.80 52.82 6.9K
15:12 52.82 52.82 52.80 52.80 5.0K
15:13 52.81 52.81 52.79 52.80 4.0K
15:14 52.78 52.78 52.75 52.75 9.8K
15:15 52.75 52.75 52.74 52.74 4.3K
15:16 52.70 52.70 52.62 52.62 9.6K
15:17 52.62 52.64 52.62 52.62 13.9K
15:18 52.62 52.64 52.62 52.64 6.4K
15:19 52.63 52.63 52.60 52.60 5.0K
15:20 52.60 52.65 52.60 52.65 4.5K
15:21 52.64 52.65 52.64 52.65 3.0K
15:22 52.65 52.65 52.64 52.64 2.6K
15:23 52.64 52.66 52.64 52.64 2.8K
15:24 52.64 52.64 52.63 52.63 0.9K
15:25 52.64 52.64 52.58 52.62 12.2K
15:26 52.62 52.64 52.61 52.61 2.3K
15:27 52.61 52.62 52.61 52.61 2.6K
15:28 52.61 52.64 52.61 52.64 1.7K
15:29 52.64 52.64 52.60 52.60 5.8K
15:30 52.59 52.61 52.59 52.60 7.7K
15:31 52.61 52.61 52.60 52.61 2.8K
15:32 52.63 52.67 52.63 52.67 7.7K
15:33 52.65 52.65 52.64 52.64 5.2K
15:34 52.64 52.66 52.64 52.66 2.1K
15:35 52.66 52.66 52.63 52.63 6.9K
15:36 52.64 52.65 52.63 52.64 2.1K
15:37 52.64 52.68 52.64 52.68 4.3K
15:38 52.69 52.71 52.69 52.71 7.0K
15:39 52.71 52.73 52.70 52.72 3.1K
15:40 52.72 52.73 52.71 52.72 11.3K
15:41 52.73 52.74 52.72 52.72 5.0K
15:42 52.71 52.71 52.69 52.69 8.8K
15:43 52.69 52.70 52.65 52.65 4.5K
15:44 52.63 52.64 52.62 52.62 3.5K
15:45 52.64 52.64 52.64 52.64 2.7K
15:46 52.65 52.65 52.64 52.65 4.7K
15:47 52.65 52.65 52.61 52.61 6.5K
15:48 52.62 52.64 52.61 52.63 11.1K
15:49 52.65 52.69 52.65 52.69 7.2K
15:50 52.70 52.71 52.70 52.71 11.0K
15:51 52.74 52.76 52.74 52.75 18.9K
15:52 52.75 52.78 52.74 52.75 11.5K
15:53 52.74 52.74 52.70 52.70 7.8K
15:54 52.70 52.70 52.67 52.67 13.3K
15:55 52.67 52.68 52.67 52.68 12.3K
15:56 52.68 52.68 52.64 52.64 19.3K
15:57 52.63 52.63 52.61 52.61 30.9K
15:58 52.60 52.62 52.60 52.62 28.5K
15:59 52.61 52.61 52.56 52.56 27.3K
16:00 52.56 52.56 52.53 52.53 325.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available