Nutrien

NTR
🏛️ usa →
60.64
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 52.99 53.37 52.21 53.37 46.0K
09:32 53.19 53.33 52.99 52.99 31.7K
09:33 53.03 53.03 52.44 52.44 13.8K
09:34 52.54 52.54 52.43 52.45 49.7K
09:35 52.54 52.67 52.53 52.67 4.7K
09:36 52.67 52.71 52.64 52.65 14.5K
09:37 52.63 52.67 52.54 52.54 33.2K
09:38 52.55 52.56 52.52 52.56 5.8K
09:39 52.57 52.78 52.57 52.78 16.0K
09:40 52.70 52.70 52.63 52.63 1.8K
09:41 52.63 52.63 52.48 52.52 7.9K
09:42 52.55 52.60 52.54 52.54 6.9K
09:43 52.55 52.57 52.53 52.53 5.2K
09:44 52.53 52.56 52.51 52.56 21.7K
09:45 52.54 52.54 52.43 52.43 9.4K
09:46 52.42 52.43 52.40 52.40 13.5K
09:47 52.40 52.40 52.34 52.34 5.1K
09:48 52.28 52.28 52.22 52.26 6.2K
09:49 52.26 52.26 52.20 52.24 10.7K
09:50 52.24 52.28 52.22 52.28 4.9K
09:51 52.30 52.32 52.28 52.28 4.1K
09:52 52.25 52.25 52.21 52.21 1.9K
09:53 52.25 52.27 52.24 52.24 8.8K
09:54 52.24 52.28 52.24 52.27 3.3K
09:55 52.22 52.24 52.13 52.13 6.1K
09:56 52.14 52.16 52.12 52.12 5.3K
09:57 52.12 52.12 52.00 52.00 14.4K
09:58 52.01 52.04 51.93 51.93 5.7K
09:59 51.92 51.92 51.89 51.89 9.5K
10:00 51.89 51.89 51.83 51.85 4.1K
10:01 51.71 51.71 51.60 51.60 11.6K
10:02 51.61 51.61 51.56 51.59 13.5K
10:03 51.56 51.56 51.51 51.51 7.8K
10:04 51.55 51.57 51.52 51.52 14.6K
10:05 51.57 51.57 51.53 51.53 11.6K
10:06 51.54 51.54 51.50 51.50 12.0K
10:07 51.49 51.54 51.49 51.52 16.4K
10:08 51.54 51.77 51.54 51.77 19.0K
10:09 51.77 51.82 51.73 51.73 7.5K
10:10 51.74 51.74 51.71 51.72 2.2K
10:11 51.68 51.74 51.68 51.74 2.8K
10:12 51.79 51.79 51.74 51.74 2.4K
10:13 51.74 51.74 51.64 51.64 2.4K
10:14 51.62 51.62 51.52 51.52 2.1K
10:15 51.54 51.57 51.54 51.54 1.4K
10:16 51.48 51.53 51.48 51.52 3.2K
10:17 51.54 51.57 51.54 51.57 1.6K
10:18 51.57 51.59 51.56 51.57 2.4K
10:19 51.59 51.59 51.48 51.48 3.9K
10:20 51.49 51.55 51.49 51.53 2.9K
10:21 51.53 51.59 51.53 51.59 2.9K
10:22 51.59 51.61 51.59 51.61 3.5K
10:23 51.63 51.65 51.62 51.62 6.7K
10:24 51.61 51.61 51.58 51.59 3.4K
10:25 51.55 51.57 51.53 51.55 9.8K
10:26 51.57 51.57 51.53 51.55 3.5K
10:27 51.50 51.54 51.50 51.54 8.4K
10:28 51.54 51.57 51.52 51.52 7.8K
10:29 51.52 51.52 51.48 51.50 3.2K
10:30 51.47 51.57 51.47 51.57 7.1K
10:31 51.57 51.61 51.51 51.51 7.8K
10:32 51.56 51.56 51.53 51.53 2.7K
10:33 51.53 51.53 51.50 51.50 2.3K
10:34 51.52 51.52 51.46 51.49 3.0K
10:35 51.48 51.50 51.44 51.50 2.8K
10:36 51.50 51.50 51.45 51.49 2.9K
10:37 51.49 51.50 51.47 51.47 2.1K
10:38 51.45 51.45 51.41 51.41 4.9K
10:39 51.42 51.42 51.40 51.41 2.3K
10:40 51.45 51.53 51.45 51.52 4.0K
10:41 51.48 51.50 51.47 51.48 3.5K
10:42 51.49 51.49 51.45 51.47 4.5K
10:43 51.48 51.50 51.46 51.50 3.0K
10:44 51.48 51.48 51.46 51.47 1.5K
10:45 51.49 51.51 51.48 51.51 4.3K
10:46 51.52 51.52 51.46 51.47 3.2K
10:47 51.50 51.51 51.48 51.48 4.0K
10:48 51.46 51.53 51.46 51.47 5.5K
10:49 51.44 51.45 51.42 51.42 3.8K
10:50 51.42 51.45 51.42 51.45 3.0K
10:51 51.45 51.45 51.42 51.42 0.7K
10:52 51.42 51.56 51.42 51.56 5.8K
10:53 51.56 51.56 51.54 51.54 8.9K
10:54 51.54 51.62 51.54 51.62 3.0K
10:55 51.62 51.62 51.60 51.62 4.6K
10:56 51.61 51.61 51.55 51.55 9.1K
10:57 51.56 51.56 51.54 51.56 2.4K
10:58 51.56 51.57 51.48 51.48 15.3K
10:59 51.48 51.54 51.45 51.54 3.8K
11:00 51.54 51.54 51.54 51.54 2.4K
11:01 51.54 51.58 51.54 51.55 2.7K
11:02 51.58 51.58 51.53 51.53 2.8K
11:03 51.53 51.53 51.53 51.53 1.0K
11:04 51.53 51.55 51.53 51.53 4.3K
11:05 51.53 51.53 51.50 51.51 1.8K
11:06 51.51 51.52 51.50 51.51 1.4K
11:07 51.51 51.53 51.47 51.47 3.3K
11:08 51.47 51.47 51.42 51.42 2.4K
11:09 51.43 51.44 51.41 51.43 1.2K
11:10 51.40 51.42 51.35 51.38 4.4K
11:11 51.40 51.44 51.40 51.44 1.9K
11:12 51.45 51.45 51.38 51.38 3.1K
11:13 51.35 51.37 51.35 51.37 1.8K
11:14 51.39 51.41 51.37 51.37 3.3K
11:15 51.37 51.37 51.37 51.37 1.6K
11:16 51.35 51.35 51.33 51.33 3.8K
11:17 51.33 51.33 51.28 51.28 6.8K
11:18 51.29 51.31 51.29 51.30 5.2K
11:19 51.31 51.31 51.31 51.31 2.2K
11:20 51.32 51.33 51.29 51.33 7.6K
11:21 51.33 51.34 51.29 51.29 4.6K
11:22 51.31 51.32 51.30 51.32 1.3K
11:23 51.32 51.32 51.30 51.32 2.2K
11:24 51.31 51.32 51.31 51.32 3.4K
11:25 51.33 51.33 51.29 51.29 3.9K
11:26 51.30 51.30 51.28 51.28 4.0K
11:27 51.28 51.32 51.28 51.32 3.0K
11:28 51.34 51.34 51.31 51.31 4.1K
11:29 51.32 51.37 51.29 51.37 8.6K
11:30 51.37 51.41 51.37 51.41 2.9K
11:31 51.40 51.40 51.36 51.36 5.0K
11:32 51.36 51.38 51.36 51.38 0.8K
11:33 51.37 51.37 51.32 51.32 5.3K
11:34 51.31 51.32 51.31 51.32 4.1K
11:35 51.30 51.30 51.29 51.29 5.2K
11:36 51.29 51.29 51.24 51.24 10.2K
11:37 51.25 51.27 51.24 51.24 6.2K
11:38 51.25 51.25 51.21 51.24 5.5K
11:39 51.24 51.24 51.20 51.20 2.1K
11:40 51.21 51.21 51.21 51.21 2.5K
11:41 51.21 51.21 51.20 51.21 3.4K
11:42 51.20 51.21 51.20 51.21 3.2K
11:43 51.19 51.23 51.19 51.22 18.8K
11:44 51.23 51.23 51.22 51.22 36.8K
11:45 51.21 51.22 51.16 51.16 5.1K
11:46 51.16 51.18 51.14 51.18 6.2K
11:47 51.14 51.16 51.12 51.12 3.9K
11:48 51.11 51.11 51.02 51.05 17.2K
11:49 51.04 51.08 51.04 51.08 5.8K
11:50 51.08 51.10 51.08 51.10 1.6K
11:51 51.10 51.12 51.07 51.07 5.4K
11:52 51.07 51.10 51.07 51.10 2.8K
11:53 51.08 51.08 51.00 51.05 7.7K
11:54 51.05 51.05 51.02 51.02 1.6K
11:55 51.02 51.05 51.02 51.03 2.3K
11:56 51.03 51.04 51.03 51.03 1.8K
11:57 51.03 51.04 51.01 51.02 9.9K
11:58 51.02 51.04 51.02 51.04 1.6K
11:59 51.09 51.09 51.09 51.09 5.8K
12:00 51.06 51.07 51.06 51.06 8.7K
12:01 51.08 51.08 51.06 51.08 1.9K
12:02 51.08 51.09 51.08 51.09 6.9K
12:03 51.09 51.10 51.07 51.07 4.4K
12:04 51.06 51.08 51.05 51.05 3.5K
12:05 51.07 51.07 51.00 51.01 6.1K
12:06 51.04 51.04 50.98 50.99 7.2K
12:07 50.99 51.00 50.99 50.99 2.5K
12:08 51.02 51.02 51.02 51.02 1.7K
12:09 51.04 51.05 51.03 51.05 4.5K
12:10 51.05 51.09 51.03 51.09 22.2K
12:11 51.11 51.11 51.11 51.11 4.9K
12:12 51.13 51.15 51.13 51.15 2.4K
12:13 51.15 51.18 51.15 51.18 2.7K
12:14 51.13 51.15 51.13 51.14 6.1K
12:15 51.14 51.14 51.12 51.12 1.2K
12:16 51.10 51.11 51.10 51.11 1.9K
12:17 51.09 51.16 51.09 51.16 6.0K
12:18 51.16 51.17 51.15 51.15 3.0K
12:19 51.17 51.18 51.17 51.18 1.7K
12:20 51.18 51.20 51.18 51.20 2.0K
12:21 51.18 51.19 51.18 51.18 1.6K
12:22 51.19 51.20 51.17 51.17 2.5K
12:23 51.18 51.18 51.13 51.14 3.1K
12:24 51.11 51.17 51.10 51.16 7.7K
12:25 51.07 51.10 51.07 51.08 4.4K
12:26 51.08 51.10 51.08 51.10 4.0K
12:27 51.08 51.11 51.07 51.11 4.0K
12:28 51.08 51.10 51.08 51.09 3.0K
12:29 51.09 51.11 51.09 51.09 2.7K
12:30 51.09 51.10 51.07 51.10 3.0K
12:31 51.09 51.09 51.05 51.07 4.5K
12:32 51.10 51.14 51.10 51.12 5.1K
12:33 51.12 51.13 51.10 51.10 1.8K
12:34 51.10 51.11 51.10 51.10 5.5K
12:35 51.11 51.11 51.08 51.08 5.2K
12:36 51.06 51.08 51.05 51.06 3.5K
12:37 51.08 51.08 51.06 51.08 5.0K
12:38 51.10 51.10 51.10 51.10 3.5K
12:39 51.10 51.14 51.10 51.14 4.8K
12:40 51.14 51.16 51.14 51.14 2.6K
12:41 51.13 51.14 51.13 51.13 1.6K
12:42 51.11 51.11 51.10 51.11 5.1K
12:43 51.11 51.13 51.10 51.13 4.5K
12:44 51.13 51.14 51.12 51.12 1.6K
12:45 51.11 51.11 51.10 51.10 2.8K
12:46 51.10 51.10 51.05 51.06 4.6K
12:47 51.06 51.06 51.03 51.03 4.3K
12:48 51.04 51.04 51.03 51.04 2.9K
12:49 51.04 51.04 51.04 51.04 3.4K
12:50 51.05 51.08 51.05 51.07 4.2K
12:51 51.07 51.07 51.05 51.05 4.6K
12:52 51.04 51.06 51.03 51.03 3.6K
12:53 51.05 51.06 51.05 51.06 3.1K
12:54 51.04 51.05 51.04 51.05 1.7K
12:55 51.05 51.05 51.01 51.01 5.7K
12:56 51.02 51.02 51.00 51.00 3.3K
12:57 51.00 51.00 50.99 51.00 3.8K
12:58 51.02 51.02 51.01 51.01 3.6K
12:59 51.02 51.04 51.02 51.04 7.7K
13:00 51.02 51.03 51.02 51.03 2.7K
13:01 51.02 51.07 51.02 51.05 12.9K
13:02 51.00 51.01 51.00 51.01 1.9K
13:03 50.99 50.99 50.95 50.95 3.6K
13:04 50.95 50.95 50.93 50.94 12.9K
13:05 50.95 50.95 50.85 50.85 12.8K
13:06 50.84 50.84 50.78 50.78 8.0K
13:07 50.77 50.79 50.75 50.77 4.1K
13:08 50.80 50.80 50.79 50.79 7.6K
13:09 50.80 50.80 50.78 50.78 2.7K
13:10 50.78 50.78 50.76 50.78 3.9K
13:11 50.77 50.77 50.72 50.72 7.9K
13:12 50.72 50.73 50.70 50.70 5.0K
13:13 50.69 50.69 50.66 50.66 10.8K
13:14 50.64 50.67 50.64 50.65 5.0K
13:15 50.65 50.65 50.63 50.65 3.2K
13:16 50.64 50.67 50.62 50.67 5.7K
13:17 50.67 50.67 50.58 50.58 7.6K
13:18 50.58 50.58 50.51 50.51 8.9K
13:19 50.55 50.60 50.51 50.60 5.3K
13:20 50.62 50.62 50.57 50.57 3.4K
13:21 50.57 50.57 50.57 50.57 2.1K
13:22 50.60 50.63 50.59 50.59 4.1K
13:23 50.59 50.70 50.59 50.70 17.5K
13:24 50.72 50.72 50.64 50.64 3.9K
13:25 50.64 50.66 50.63 50.66 1.2K
13:26 50.64 50.67 50.64 50.67 1.7K
13:27 50.65 50.68 50.64 50.66 3.8K
13:28 50.66 50.66 50.63 50.63 7.6K
13:29 50.63 50.63 50.56 50.56 4.2K
13:30 50.55 50.56 50.52 50.56 5.1K
13:31 50.54 50.59 50.54 50.59 5.1K
13:32 50.59 50.59 50.55 50.55 2.4K
13:33 50.54 50.54 50.45 50.45 7.9K
13:34 50.41 50.43 50.40 50.40 11.5K
13:35 50.39 50.41 50.39 50.41 10.3K
13:36 50.41 50.41 50.38 50.40 5.7K
13:37 50.37 50.41 50.37 50.38 3.6K
13:38 50.40 50.40 50.34 50.36 1.9K
13:39 50.36 50.36 50.33 50.33 3.2K
13:40 50.33 50.34 50.33 50.34 13.7K
13:41 50.34 50.36 50.31 50.34 11.7K
13:42 50.31 50.36 50.31 50.36 4.2K
13:43 50.34 50.36 50.34 50.36 3.1K
13:44 50.36 50.40 50.35 50.40 14.0K
13:45 50.40 50.41 50.40 50.41 0.3K
13:46 50.41 50.42 50.41 50.41 5.2K
13:47 50.40 50.42 50.33 50.33 10.2K
13:48 50.33 50.33 50.28 50.28 6.1K
13:49 50.36 50.53 50.36 50.53 11.2K
13:50 50.53 50.53 50.40 50.40 3.6K
13:51 50.36 50.36 50.30 50.32 4.2K
13:52 50.32 50.32 50.27 50.27 7.5K
13:53 50.27 50.29 50.25 50.25 3.9K
13:54 50.25 50.25 50.22 50.24 4.3K
13:55 50.24 50.29 50.24 50.25 10.1K
13:56 50.26 50.26 50.24 50.25 3.8K
13:57 50.23 50.23 50.19 50.20 4.1K
13:58 50.20 50.20 50.13 50.13 15.2K
13:59 50.14 50.14 50.12 50.13 14.8K
14:00 50.13 50.20 50.13 50.17 4.5K
14:01 50.17 50.20 50.15 50.19 9.1K
14:02 50.21 50.22 50.15 50.16 5.9K
14:03 50.16 50.17 50.12 50.12 4.2K
14:04 50.13 50.17 50.13 50.17 5.8K
14:05 50.16 50.21 50.16 50.21 3.3K
14:06 50.21 50.21 50.18 50.18 3.1K
14:07 50.18 50.18 50.14 50.14 3.6K
14:08 50.15 50.15 50.08 50.10 5.7K
14:09 50.09 50.14 50.09 50.14 3.9K
14:10 50.14 50.15 50.10 50.10 2.8K
14:11 50.10 50.10 50.09 50.10 1.3K
14:12 50.04 50.07 50.04 50.07 8.4K
14:13 50.09 50.09 50.06 50.07 5.4K
14:14 50.07 50.07 50.05 50.06 1.2K
14:15 50.06 50.06 50.04 50.06 4.8K
14:16 50.05 50.12 50.05 50.10 5.3K
14:17 50.10 50.10 50.04 50.04 2.4K
14:18 50.04 50.06 50.04 50.04 4.5K
14:19 49.98 49.98 49.93 49.95 14.0K
14:20 49.96 49.96 49.94 49.94 1.4K
14:21 49.94 49.95 49.93 49.95 2.2K
14:22 49.95 49.96 49.92 49.92 14.2K
14:23 49.92 49.92 49.84 49.84 8.7K
14:24 49.84 49.87 49.84 49.87 9.1K
14:25 49.87 49.87 49.81 49.81 4.4K
14:26 49.81 49.81 49.80 49.81 4.4K
14:27 49.81 49.81 49.76 49.78 6.3K
14:28 49.75 49.77 49.75 49.76 11.8K
14:29 49.78 49.79 49.77 49.78 9.1K
14:30 49.83 49.86 49.83 49.83 4.5K
14:31 49.85 49.89 49.85 49.89 7.9K
14:32 49.89 49.93 49.89 49.91 10.2K
14:33 49.96 49.96 49.91 49.91 4.9K
14:34 49.88 49.89 49.87 49.89 6.1K
14:35 49.89 49.94 49.89 49.91 1.8K
14:36 49.89 49.89 49.85 49.85 3.1K
14:37 49.84 49.84 49.82 49.83 7.7K
14:38 49.80 49.80 49.79 49.79 3.2K
14:39 49.79 49.79 49.76 49.76 9.5K
14:40 49.76 49.76 49.73 49.73 4.2K
14:41 49.72 49.73 49.70 49.71 13.4K
14:42 49.72 49.72 49.69 49.72 13.9K
14:43 49.72 49.76 49.72 49.76 14.1K
14:44 49.77 49.78 49.75 49.78 4.3K
14:45 49.76 49.80 49.76 49.80 4.6K
14:46 49.80 49.81 49.80 49.80 2.8K
14:47 49.80 49.81 49.79 49.81 7.7K
14:48 49.82 49.84 49.82 49.84 2.9K
14:49 49.82 49.87 49.82 49.87 3.1K
14:50 49.86 49.90 49.80 49.80 5.6K
14:51 49.78 49.84 49.78 49.84 9.4K
14:52 49.83 49.83 49.75 49.75 26.4K
14:53 49.72 49.77 49.69 49.69 20.5K
14:54 49.68 49.68 49.64 49.67 11.1K
14:55 49.64 49.71 49.64 49.71 24.6K
14:56 49.71 49.73 49.68 49.68 10.4K
14:57 49.68 49.72 49.68 49.72 5.0K
14:58 49.70 49.70 49.64 49.64 20.8K
14:59 49.69 49.69 49.67 49.67 8.3K
15:00 49.67 49.67 49.60 49.61 16.1K
15:01 49.60 49.60 49.53 49.53 7.2K
15:02 49.54 49.54 49.50 49.52 13.7K
15:03 49.52 49.52 49.39 49.39 8.6K
15:04 49.43 49.46 49.40 49.40 11.0K
15:05 49.42 49.45 49.41 49.45 9.8K
15:06 49.45 49.45 49.44 49.45 4.3K
15:07 49.46 49.48 49.45 49.45 4.8K
15:08 49.47 49.48 49.44 49.44 11.2K
15:09 49.44 49.46 49.43 49.44 9.8K
15:10 49.42 49.46 49.42 49.45 7.4K
15:11 49.47 49.48 49.45 49.45 4.4K
15:12 49.45 49.47 49.44 49.44 5.6K
15:13 49.43 49.43 49.39 49.39 6.4K
15:14 49.39 49.41 49.39 49.41 4.8K
15:15 49.41 49.43 49.41 49.42 5.7K
15:16 49.41 49.45 49.40 49.45 9.5K
15:17 49.46 49.53 49.46 49.53 8.9K
15:18 49.57 49.60 49.52 49.52 29.4K
15:19 49.49 49.49 49.44 49.44 14.3K
15:20 49.41 49.50 49.41 49.49 9.9K
15:21 49.49 49.49 49.44 49.46 10.1K
15:22 49.46 49.50 49.46 49.50 4.8K
15:23 49.50 49.54 49.50 49.54 4.3K
15:24 49.53 49.53 49.50 49.50 6.0K
15:25 49.50 49.51 49.44 49.47 15.1K
15:26 49.42 49.46 49.42 49.46 12.9K
15:27 49.46 49.46 49.40 49.40 15.0K
15:28 49.43 49.47 49.43 49.47 6.0K
15:29 49.45 49.45 49.43 49.45 9.9K
15:30 49.45 49.45 49.42 49.42 9.7K
15:31 49.41 49.46 49.41 49.45 11.3K
15:32 49.45 49.47 49.41 49.46 18.2K
15:33 49.49 49.50 49.45 49.50 15.2K
15:34 49.46 49.46 49.44 49.44 7.2K
15:35 49.42 49.43 49.39 49.42 17.3K
15:36 49.46 49.47 49.42 49.42 10.1K
15:37 49.41 49.43 49.39 49.41 9.2K
15:38 49.42 49.42 49.39 49.41 9.5K
15:39 49.41 49.45 49.40 49.44 10.1K
15:40 49.43 49.46 49.40 49.44 24.7K
15:41 49.44 49.46 49.41 49.42 7.9K
15:42 49.40 49.42 49.34 49.34 19.3K
15:43 49.36 49.36 49.33 49.35 17.9K
15:44 49.35 49.35 49.31 49.32 17.8K
15:45 49.31 49.31 49.25 49.28 17.9K
15:46 49.28 49.31 49.27 49.31 10.4K
15:47 49.32 49.37 49.32 49.37 13.9K
15:48 49.40 49.43 49.39 49.41 18.1K
15:49 49.42 49.44 49.42 49.43 12.7K
15:50 49.41 49.46 49.41 49.46 14.0K
15:51 49.46 49.51 49.41 49.42 24.0K
15:52 49.48 49.50 49.44 49.48 22.5K
15:53 49.48 49.49 49.44 49.48 23.9K
15:54 49.52 49.52 49.47 49.47 30.6K
15:55 49.48 49.48 49.44 49.44 45.2K
15:56 49.45 49.51 49.42 49.50 42.0K
15:57 49.50 49.52 49.49 49.49 60.2K
15:58 49.48 49.50 49.46 49.50 58.8K
15:59 49.50 49.50 49.43 49.43 71.2K
16:00 49.43 50.00 49.43 49.60 442.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available