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 49.87 50.30 49.87 50.30 25.3K
09:32 50.30 50.31 50.25 50.31 4.8K
09:33 50.43 50.91 50.43 50.91 28.2K
09:34 50.93 51.16 50.73 51.16 45.0K
09:35 51.16 51.16 50.96 50.99 9.1K
09:36 50.99 50.99 50.82 50.94 5.2K
09:37 50.90 50.91 50.90 50.91 9.3K
09:38 50.90 51.05 50.90 50.99 16.4K
09:39 51.18 51.26 51.18 51.20 5.3K
09:40 51.19 51.21 51.12 51.12 34.2K
09:41 51.19 51.19 51.12 51.13 16.1K
09:42 51.10 51.27 51.10 51.26 9.9K
09:43 51.26 51.26 51.16 51.18 7.1K
09:44 51.15 51.24 51.15 51.16 16.3K
09:45 51.10 51.10 51.04 51.04 4.2K
09:46 51.04 51.09 51.04 51.09 1.8K
09:47 50.99 51.07 50.99 51.05 9.8K
09:48 51.09 51.22 51.09 51.12 10.7K
09:49 51.07 51.07 50.98 51.06 5.6K
09:50 51.06 51.09 51.03 51.04 12.4K
09:51 51.06 51.16 51.06 51.16 10.3K
09:52 51.27 51.27 51.25 51.25 11.9K
09:53 51.27 51.38 51.27 51.36 9.6K
09:54 51.35 51.35 51.26 51.26 18.5K
09:55 51.23 51.26 51.20 51.23 9.3K
09:56 51.22 51.24 51.20 51.24 7.7K
09:57 51.25 51.25 51.06 51.07 9.9K
09:58 51.07 51.22 51.07 51.22 6.0K
09:59 51.21 51.25 51.13 51.13 12.8K
10:00 51.16 51.19 51.16 51.17 15.5K
10:01 51.18 51.18 51.08 51.18 14.8K
10:02 51.20 51.30 51.20 51.27 16.7K
10:03 51.24 51.25 51.19 51.22 5.7K
10:04 51.26 51.41 51.26 51.39 12.7K
10:05 51.44 51.52 51.44 51.52 13.9K
10:06 51.52 51.60 51.52 51.60 6.0K
10:07 51.60 51.60 51.55 51.55 10.3K
10:08 51.55 51.59 51.55 51.59 2.6K
10:09 51.50 51.55 51.50 51.55 6.0K
10:10 51.51 51.58 51.51 51.57 3.8K
10:11 51.50 51.60 51.50 51.60 5.6K
10:12 51.58 51.58 51.58 51.58 2.6K
10:13 51.55 51.55 51.47 51.51 3.1K
10:14 51.50 51.52 51.49 51.49 2.8K
10:15 51.48 51.48 51.48 51.48 2.0K
10:16 51.43 51.52 51.43 51.51 2.8K
10:17 51.53 51.55 51.51 51.54 3.5K
10:18 51.56 51.56 51.55 51.55 8.4K
10:19 51.50 51.52 51.50 51.51 11.3K
10:20 51.51 51.54 51.51 51.52 6.0K
10:21 51.52 51.57 51.51 51.57 7.5K
10:22 51.57 51.58 51.54 51.57 10.1K
10:23 51.57 51.57 51.54 51.54 2.8K
10:24 51.54 51.56 51.53 51.53 2.6K
10:25 51.53 51.57 51.51 51.51 8.0K
10:26 51.54 51.61 51.54 51.61 5.4K
10:27 51.64 51.69 51.61 51.61 21.2K
10:28 51.61 51.66 51.61 51.66 6.0K
10:29 51.66 51.69 51.65 51.69 3.2K
10:30 51.70 51.70 51.60 51.60 17.2K
10:31 51.60 51.63 51.60 51.63 3.0K
10:32 51.63 51.63 51.60 51.63 5.3K
10:33 51.63 51.63 51.62 51.62 1.3K
10:34 51.62 51.63 51.62 51.63 4.1K
10:35 51.63 51.65 51.56 51.56 5.5K
10:36 51.58 51.67 51.58 51.67 8.4K
10:37 51.73 51.82 51.73 51.82 20.0K
10:38 51.83 51.91 51.83 51.86 11.5K
10:39 51.88 51.88 51.88 51.88 7.1K
10:40 51.88 51.89 51.84 51.89 6.5K
10:41 51.88 51.89 51.84 51.89 2.5K
10:42 51.87 51.87 51.83 51.84 2.8K
10:43 51.87 51.89 51.87 51.88 7.7K
10:44 51.88 51.88 51.84 51.85 3.5K
10:45 51.85 51.85 51.81 51.82 7.7K
10:46 51.81 51.81 51.74 51.74 36.0K
10:47 51.73 51.76 51.72 51.72 17.2K
10:48 51.72 51.74 51.69 51.69 9.9K
10:49 51.72 51.72 51.65 51.65 3.0K
10:50 51.63 51.63 51.57 51.58 16.4K
10:51 51.57 51.58 51.55 51.58 1.7K
10:52 51.53 51.56 51.53 51.56 6.2K
10:53 51.56 51.56 51.50 51.50 6.8K
10:54 51.50 51.50 51.49 51.49 1.8K
10:55 51.49 51.49 51.49 51.49 0.9K
10:56 51.44 51.51 51.44 51.51 18.0K
10:57 51.49 51.49 51.49 51.49 1.2K
10:58 51.50 51.50 51.40 51.44 71.0K
10:59 51.41 51.41 51.36 51.36 4.6K
11:00 51.36 51.38 51.36 51.38 1.5K
11:01 51.53 51.53 51.44 51.44 7.4K
11:02 51.44 51.44 51.38 51.38 2.9K
11:03 51.30 51.32 51.25 51.32 15.2K
11:04 51.33 51.33 51.31 51.31 9.7K
11:05 51.30 51.32 51.27 51.27 12.2K
11:06 51.26 51.26 51.20 51.23 4.7K
11:07 51.23 51.26 51.23 51.25 3.2K
11:08 51.25 51.25 51.25 51.25 1.1K
11:09 51.25 51.34 51.25 51.28 24.2K
11:10 51.25 51.29 51.25 51.29 5.5K
11:11 51.29 51.41 51.27 51.41 7.4K
11:12 51.41 51.41 51.38 51.39 9.6K
11:13 51.35 51.36 51.32 51.36 25.8K
11:14 51.36 51.38 51.33 51.34 7.7K
11:15 51.34 51.34 51.28 51.28 10.3K
11:16 51.28 51.32 51.28 51.28 10.2K
11:17 51.31 51.32 51.28 51.28 10.3K
11:18 51.31 51.31 51.30 51.30 1.0K
11:19 51.33 51.33 51.33 51.33 5.3K
11:20 51.30 51.36 51.28 51.34 4.8K
11:21 51.28 51.28 51.26 51.26 4.1K
11:22 51.26 51.27 51.22 51.24 5.2K
11:23 51.25 51.27 51.25 51.27 2.8K
11:24 51.26 51.28 51.24 51.24 6.1K
11:25 51.24 51.29 51.22 51.29 8.3K
11:26 51.25 51.28 51.25 51.27 3.7K
11:27 51.27 51.27 51.22 51.22 3.7K
11:28 51.21 51.21 51.18 51.21 2.4K
11:29 51.20 51.29 51.20 51.27 28.8K
11:30 51.25 51.32 51.25 51.32 9.4K
11:31 51.34 51.38 51.30 51.31 10.7K
11:32 51.31 51.31 51.24 51.27 12.6K
11:33 51.26 51.28 51.20 51.20 33.2K
11:34 51.20 51.20 51.16 51.16 1.9K
11:35 51.18 51.21 51.18 51.20 5.3K
11:36 51.20 51.20 51.20 51.20 1.0K
11:37 51.18 51.20 51.18 51.20 3.4K
11:38 51.20 51.20 51.13 51.13 1.3K
11:39 51.06 51.09 51.06 51.09 4.1K
11:40 51.09 51.09 51.07 51.07 1.3K
11:41 51.07 51.08 51.07 51.08 1.1K
11:42 51.08 51.10 51.08 51.10 2.3K
11:43 51.10 51.10 51.10 51.10 0.7K
11:44 51.10 51.10 51.00 51.00 1.6K
11:45 50.98 50.98 50.97 50.97 1.0K
11:46 50.97 50.97 50.97 50.97 3.0K
11:47 50.97 50.97 50.97 50.97 1.0K
11:48 50.97 50.97 50.97 50.97 0.3K
11:49 50.94 50.94 50.91 50.91 1.8K
11:50 50.91 50.91 50.86 50.86 2.6K
11:51 50.84 50.84 50.81 50.81 1.5K
11:52 50.78 50.78 50.74 50.74 4.1K
11:53 50.76 50.76 50.76 50.76 0.8K
11:54 50.76 50.76 50.73 50.73 2.6K
11:55 50.73 50.77 50.73 50.77 1.2K
11:56 50.77 50.77 50.77 50.77 1.5K
11:57 50.74 50.79 50.74 50.79 3.8K
11:58 50.77 50.79 50.76 50.76 5.9K
11:59 50.75 50.77 50.75 50.75 9.5K
12:00 50.76 50.76 50.74 50.74 2.2K
12:01 50.73 50.73 50.70 50.70 6.9K
12:02 50.76 50.77 50.75 50.77 2.5K
12:03 50.75 50.80 50.74 50.74 3.1K
12:04 50.74 50.74 50.70 50.70 3.3K
12:05 50.70 50.70 50.67 50.67 2.9K
12:06 50.67 50.68 50.66 50.68 2.4K
12:07 50.67 50.67 50.65 50.65 2.1K
12:08 50.65 50.68 50.60 50.68 4.7K
12:09 50.68 50.72 50.67 50.72 3.1K
12:10 50.75 50.77 50.73 50.77 5.8K
12:11 50.80 50.80 50.75 50.75 5.7K
12:12 50.75 50.76 50.69 50.69 2.6K
12:13 50.69 50.69 50.67 50.67 5.5K
12:14 50.67 50.68 50.61 50.68 8.6K
12:15 50.66 50.66 50.61 50.61 7.7K
12:16 50.62 50.67 50.61 50.66 8.6K
12:17 50.72 50.76 50.72 50.74 7.2K
12:18 50.75 50.76 50.72 50.76 7.9K
12:19 50.78 50.81 50.77 50.80 6.7K
12:20 50.81 50.81 50.77 50.78 5.2K
12:21 50.75 50.79 50.75 50.79 8.6K
12:22 50.79 50.84 50.79 50.84 2.9K
12:23 50.87 50.88 50.85 50.88 4.6K
12:24 50.85 50.85 50.85 50.85 1.3K
12:25 50.85 50.88 50.85 50.87 2.9K
12:26 50.87 50.88 50.87 50.87 4.6K
12:27 50.88 50.89 50.87 50.89 2.0K
12:28 50.89 50.89 50.85 50.85 3.8K
12:29 50.85 50.90 50.84 50.90 3.0K
12:30 50.90 50.91 50.90 50.91 2.5K
12:31 50.91 50.92 50.91 50.92 1.0K
12:32 50.92 50.98 50.92 50.97 4.1K
12:33 50.95 50.95 50.94 50.94 4.0K
12:34 50.94 50.94 50.92 50.92 2.2K
12:35 50.91 50.91 50.87 50.88 4.5K
12:36 50.88 50.88 50.86 50.86 2.0K
12:37 50.86 50.86 50.79 50.83 2.4K
12:38 50.83 50.85 50.82 50.82 2.9K
12:39 50.82 50.82 50.82 50.82 1.3K
12:40 50.82 50.85 50.82 50.82 3.5K
12:41 50.82 50.91 50.82 50.91 2.4K
12:42 50.90 50.90 50.86 50.86 3.3K
12:43 50.87 50.87 50.83 50.83 6.7K
12:44 50.83 50.83 50.82 50.82 3.8K
12:45 50.81 50.82 50.81 50.81 7.2K
12:46 50.81 50.81 50.79 50.79 2.7K
12:47 50.78 50.78 50.74 50.74 7.3K
12:48 50.72 50.72 50.67 50.67 7.9K
12:49 50.66 50.69 50.66 50.69 8.1K
12:50 50.69 50.71 50.69 50.71 1.8K
12:51 50.71 50.78 50.71 50.78 2.4K
12:52 50.78 50.81 50.78 50.81 1.5K
12:53 50.81 50.81 50.81 50.81 1.3K
12:54 50.78 50.81 50.78 50.81 10.7K
12:55 50.79 50.79 50.77 50.79 4.2K
12:56 50.79 50.80 50.79 50.80 3.1K
12:57 50.81 50.81 50.80 50.80 2.7K
12:58 50.80 50.80 50.80 50.80 0.3K
12:59 50.80 50.83 50.80 50.83 4.0K
13:00 50.83 50.84 50.80 50.80 3.4K
13:01 50.83 50.85 50.83 50.85 3.6K
13:02 50.85 50.85 50.84 50.84 1.8K
13:03 50.84 50.86 50.84 50.86 0.8K
13:04 50.84 50.84 50.82 50.82 1.8K
13:05 50.82 50.82 50.82 50.82 1.8K
13:06 50.83 50.84 50.83 50.84 3.9K
13:07 50.82 50.82 50.82 50.82 3.2K
13:08 50.82 50.86 50.82 50.85 1.4K
13:09 50.85 50.85 50.84 50.84 1.2K
13:10 50.84 50.84 50.81 50.81 2.0K
13:11 50.81 50.83 50.81 50.83 2.4K
13:12 50.83 50.85 50.83 50.85 1.4K
13:13 50.85 50.85 50.83 50.83 1.9K
13:14 50.86 50.86 50.84 50.85 1.3K
13:15 50.85 50.86 50.85 50.86 1.1K
13:16 50.86 50.89 50.86 50.89 3.3K
13:17 50.89 50.90 50.89 50.90 1.0K
13:18 50.90 50.91 50.90 50.91 1.2K
13:19 50.93 50.94 50.93 50.94 4.1K
13:20 50.94 50.96 50.94 50.96 1.1K
13:21 50.96 50.96 50.93 50.95 3.7K
13:22 50.94 50.95 50.94 50.94 1.8K
13:23 50.94 50.94 50.94 50.94 1.5K
13:24 50.94 50.98 50.94 50.98 4.3K
13:25 50.98 50.98 50.96 50.96 2.1K
13:26 50.96 50.99 50.96 50.99 1.6K
13:27 50.99 51.00 50.99 50.99 2.4K
13:28 50.99 50.99 50.98 50.98 2.0K
13:29 50.98 50.99 50.97 50.97 7.2K
13:30 50.97 50.98 50.96 50.98 2.8K
13:31 50.97 50.99 50.96 50.99 5.0K
13:32 51.01 51.01 50.97 50.99 3.0K
13:33 50.99 50.99 50.96 50.96 3.2K
13:34 50.96 50.98 50.96 50.98 6.5K
13:35 50.98 50.98 50.95 50.95 3.0K
13:36 50.95 50.95 50.93 50.93 1.9K
13:37 50.93 50.93 50.88 50.88 3.4K
13:38 50.86 50.86 50.80 50.80 2.7K
13:39 50.84 50.86 50.84 50.86 3.3K
13:40 50.83 50.83 50.82 50.82 2.2K
13:41 50.82 50.82 50.80 50.82 2.8K
13:42 50.82 50.82 50.79 50.79 0.9K
13:43 50.76 50.80 50.76 50.80 4.6K
13:44 50.80 50.80 50.78 50.78 2.2K
13:45 50.78 50.79 50.78 50.79 2.7K
13:46 50.80 50.87 50.80 50.87 2.3K
13:47 50.87 50.91 50.87 50.91 1.1K
13:48 50.91 50.91 50.86 50.86 2.2K
13:49 50.85 50.85 50.85 50.85 2.3K
13:50 50.85 50.85 50.83 50.85 0.9K
13:51 50.82 50.86 50.82 50.84 4.9K
13:52 50.84 50.84 50.84 50.84 0.9K
13:53 50.87 50.89 50.87 50.89 2.8K
13:54 50.93 50.93 50.93 50.93 1.8K
13:55 50.91 50.93 50.90 50.93 3.9K
13:56 50.93 50.97 50.93 50.96 4.6K
13:57 50.96 50.96 50.93 50.93 2.8K
13:58 50.95 50.95 50.92 50.92 3.3K
13:59 50.92 50.95 50.92 50.95 2.5K
14:00 50.91 50.93 50.91 50.93 2.3K
14:01 50.93 50.93 50.93 50.93 1.4K
14:02 50.97 50.97 50.95 50.95 1.3K
14:03 50.94 50.94 50.94 50.94 2.6K
14:04 50.95 50.95 50.95 50.95 0.2K
14:05 50.96 51.02 50.96 51.02 4.6K
14:06 51.02 51.02 50.97 50.97 2.4K
14:07 50.95 50.95 50.88 50.90 35.0K
14:08 50.90 50.92 50.90 50.92 3.6K
14:09 50.92 50.96 50.92 50.96 4.4K
14:10 50.95 50.97 50.95 50.97 1.5K
14:11 50.97 51.05 50.97 51.05 1.0K
14:12 51.05 51.06 51.05 51.06 2.0K
14:13 51.06 51.08 51.06 51.07 4.1K
14:14 51.07 51.09 51.07 51.07 1.8K
14:15 51.09 51.09 51.06 51.06 2.1K
14:16 51.06 51.07 51.06 51.07 2.0K
14:17 51.06 51.07 51.06 51.07 3.6K
14:18 51.07 51.07 51.06 51.06 2.6K
14:19 51.07 51.07 51.04 51.04 1.2K
14:20 51.03 51.03 51.00 51.00 5.6K
14:21 51.00 51.06 51.00 51.05 1.4K
14:22 51.05 51.05 51.05 51.05 1.1K
14:23 51.05 51.05 51.00 51.00 2.2K
14:24 51.01 51.03 51.01 51.03 1.3K
14:25 51.05 51.05 51.05 51.05 2.7K
14:26 51.07 51.07 51.05 51.05 0.8K
14:27 51.05 51.05 50.99 51.01 3.5K
14:28 50.97 50.97 50.97 50.97 2.3K
14:29 50.97 50.98 50.97 50.98 1.2K
14:30 50.98 50.98 50.97 50.97 1.3K
14:31 50.97 50.97 50.96 50.96 0.5K
14:32 50.95 50.95 50.95 50.95 1.5K
14:33 50.95 51.01 50.95 51.00 4.6K
14:34 50.96 50.98 50.96 50.98 1.0K
14:35 50.98 51.00 50.97 50.97 2.4K
14:36 50.97 50.97 50.93 50.93 1.7K
14:37 50.92 50.93 50.92 50.93 2.7K
14:38 50.93 50.94 50.93 50.94 0.6K
14:39 50.94 50.95 50.91 50.95 3.6K
14:40 50.95 50.96 50.94 50.94 1.2K
14:41 50.94 50.97 50.94 50.97 1.6K
14:42 50.97 50.97 50.97 50.97 0.6K
14:43 50.97 51.03 50.97 51.03 2.5K
14:44 51.03 51.07 51.03 51.06 8.6K
14:45 51.05 51.05 51.05 51.05 1.1K
14:46 51.05 51.05 50.98 50.98 2.5K
14:47 50.98 51.14 50.98 51.14 29.6K
14:48 51.13 51.13 51.09 51.09 6.6K
14:49 51.16 51.24 51.14 51.24 26.5K
14:50 51.22 51.40 51.22 51.40 47.2K
14:51 51.36 51.45 51.36 51.44 23.5K
14:52 51.44 51.56 51.44 51.55 12.2K
14:53 51.57 51.57 51.49 51.49 7.5K
14:54 51.51 51.51 51.38 51.38 15.0K
14:55 51.36 51.37 51.29 51.29 9.2K
14:56 51.29 51.29 51.14 51.14 2.1K
14:57 51.14 51.15 51.12 51.12 6.0K
14:58 51.14 51.16 51.03 51.03 4.3K
14:59 51.03 51.03 51.00 51.00 3.9K
15:00 50.94 50.94 50.78 50.78 3.5K
15:01 50.77 50.82 50.75 50.82 4.3K
15:02 50.84 50.93 50.84 50.89 6.8K
15:03 50.89 50.90 50.89 50.90 1.8K
15:04 50.90 50.95 50.90 50.95 2.8K
15:05 50.96 50.98 50.96 50.98 2.5K
15:06 50.98 50.98 50.95 50.98 2.4K
15:07 50.98 51.04 50.98 51.04 3.3K
15:08 50.99 50.99 50.97 50.98 6.5K
15:09 50.99 51.01 50.98 51.01 3.1K
15:10 51.03 51.07 51.03 51.05 3.1K
15:11 51.05 51.09 51.05 51.09 3.7K
15:12 51.10 51.13 51.10 51.12 8.5K
15:13 51.12 51.12 51.08 51.12 3.0K
15:14 51.12 51.12 51.11 51.12 2.1K
15:15 51.12 51.15 51.12 51.14 5.0K
15:16 51.12 51.13 51.12 51.13 4.1K
15:17 51.13 51.13 51.08 51.09 6.1K
15:18 51.09 51.11 51.09 51.09 1.8K
15:19 51.09 51.16 51.08 51.16 8.0K
15:20 51.18 51.21 51.17 51.21 12.7K
15:21 51.24 51.24 51.16 51.16 6.0K
15:22 51.14 51.15 51.12 51.15 4.4K
15:23 51.15 51.15 51.08 51.08 3.9K
15:24 51.10 51.13 51.10 51.13 3.1K
15:25 51.13 51.13 51.07 51.09 3.8K
15:26 51.10 51.10 51.07 51.09 2.6K
15:27 51.06 51.11 51.04 51.11 3.0K
15:28 51.11 51.11 51.09 51.11 2.2K
15:29 51.11 51.14 51.10 51.12 12.1K
15:30 51.17 51.19 51.17 51.18 3.9K
15:31 51.19 51.22 51.19 51.21 8.4K
15:32 51.21 51.21 51.19 51.21 4.0K
15:33 51.21 51.26 51.21 51.22 11.4K
15:34 51.22 51.22 51.18 51.18 5.0K
15:35 51.17 51.20 51.16 51.17 6.9K
15:36 51.15 51.17 51.14 51.16 7.5K
15:37 51.16 51.20 51.15 51.20 5.8K
15:38 51.18 51.18 51.17 51.18 6.2K
15:39 51.17 51.19 51.16 51.19 5.2K
15:40 51.19 51.19 51.16 51.18 3.8K
15:41 51.17 51.18 51.14 51.14 6.1K
15:42 51.14 51.14 51.12 51.13 5.5K
15:43 51.12 51.14 51.09 51.09 5.7K
15:44 51.08 51.12 51.08 51.12 11.4K
15:45 51.10 51.12 51.08 51.12 6.5K
15:46 51.09 51.14 51.09 51.14 5.4K
15:47 51.14 51.21 51.13 51.21 5.9K
15:48 51.21 51.21 51.18 51.19 6.1K
15:49 51.19 51.23 51.19 51.22 6.6K
15:50 51.23 51.29 51.23 51.29 11.8K
15:51 51.30 51.37 51.22 51.26 26.6K
15:52 51.26 51.27 51.24 51.26 19.4K
15:53 51.26 51.26 51.17 51.17 21.2K
15:54 51.16 51.16 51.12 51.13 11.5K
15:55 51.13 51.16 51.13 51.14 15.7K
15:56 51.16 51.19 51.14 51.17 24.2K
15:57 51.17 51.17 51.15 51.16 27.2K
15:58 51.16 51.17 51.14 51.14 34.5K
15:59 51.14 51.14 51.12 51.13 41.0K
16:00 51.13 51.20 51.09 51.14 753.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available