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 51.03 51.04 50.21 50.92 9.7K
09:32 50.87 50.87 50.87 50.87 1.3K
09:33 50.87 50.87 50.87 50.87 0.2K
09:34 50.87 51.03 50.84 50.94 4.8K
09:35 50.91 50.91 50.86 50.86 3.7K
09:36 50.69 50.71 50.69 50.71 1.4K
09:37 50.71 50.71 50.61 50.61 0.9K
09:38 50.61 50.61 50.55 50.55 2.3K
09:39 50.55 50.64 50.55 50.64 2.3K
09:40 50.62 50.62 50.62 50.62 3.2K
09:41 50.55 50.58 50.50 50.58 7.6K
09:42 50.58 50.58 50.55 50.55 2.0K
09:43 50.55 50.55 50.55 50.55 0.0K
09:44 50.55 50.59 50.55 50.59 1.8K
09:45 50.71 50.71 50.71 50.71 0.7K
09:46 50.71 50.83 50.71 50.83 6.6K
09:47 50.80 50.85 50.78 50.85 3.7K
09:48 50.85 50.85 50.85 50.85 0.7K
09:49 50.83 50.83 50.77 50.79 3.1K
09:50 50.79 50.80 50.79 50.80 1.4K
09:51 50.79 50.82 50.78 50.82 4.2K
09:52 50.77 50.87 50.77 50.87 4.1K
09:53 50.90 50.90 50.78 50.86 40.6K
09:54 50.81 50.87 50.76 50.87 6.0K
09:55 50.87 50.87 50.79 50.79 6.0K
09:56 50.81 50.81 50.73 50.76 19.7K
09:57 50.77 50.80 50.77 50.80 9.1K
09:58 50.88 51.00 50.88 51.00 6.2K
09:59 50.98 51.02 50.98 51.01 10.9K
10:00 51.01 51.05 51.01 51.05 2.0K
10:01 51.05 51.05 50.95 50.95 8.2K
10:02 50.97 51.10 50.97 51.10 9.1K
10:03 51.12 51.15 51.12 51.12 8.5K
10:04 51.12 51.12 51.06 51.08 5.5K
10:05 51.08 51.08 51.05 51.05 1.4K
10:06 51.07 51.07 51.06 51.06 0.8K
10:07 51.07 51.07 50.98 50.98 1.8K
10:08 50.98 50.98 50.93 50.93 9.8K
10:09 50.93 50.95 50.92 50.92 4.3K
10:10 50.92 50.92 50.90 50.90 2.3K
10:11 50.87 50.93 50.85 50.93 3.2K
10:12 50.92 50.93 50.92 50.93 22.4K
10:13 50.93 50.93 50.88 50.90 9.9K
10:14 50.84 50.90 50.84 50.90 7.0K
10:15 50.91 50.91 50.91 50.91 0.6K
10:16 50.91 50.91 50.91 50.91 1.2K
10:17 50.91 50.91 50.91 50.91 0.3K
10:18 50.90 50.90 50.90 50.90 2.8K
10:19 50.93 50.96 50.91 50.96 2.9K
10:20 50.96 50.96 50.93 50.93 0.4K
10:21 50.97 50.97 50.97 50.97 1.3K
10:22 50.97 50.97 50.82 50.82 2.2K
10:23 50.84 50.84 50.84 50.84 1.5K
10:24 50.79 50.79 50.71 50.71 3.0K
10:25 50.71 50.72 50.70 50.70 1.1K
10:26 50.73 50.73 50.70 50.70 8.3K
10:27 50.70 50.70 50.63 50.67 3.5K
10:28 50.69 50.72 50.69 50.72 2.0K
10:29 50.74 50.74 50.72 50.72 3.6K
10:30 50.73 50.75 50.73 50.75 7.4K
10:31 50.74 50.79 50.74 50.79 6.2K
10:32 50.80 50.80 50.77 50.77 1.0K
10:33 50.77 50.77 50.73 50.73 1.5K
10:34 50.76 50.83 50.76 50.79 5.0K
10:35 50.78 50.78 50.77 50.78 2.0K
10:36 50.78 50.78 50.77 50.77 1.0K
10:37 50.77 50.81 50.77 50.80 1.2K
10:38 50.78 50.78 50.77 50.78 1.2K
10:39 50.77 50.77 50.77 50.77 0.8K
10:40 50.70 50.70 50.70 50.70 1.6K
10:41 50.70 50.70 50.66 50.66 1.3K
10:42 50.66 50.70 50.65 50.65 2.8K
10:43 50.69 50.71 50.67 50.71 2.0K
10:44 50.71 50.72 50.71 50.71 1.6K
10:45 50.72 50.73 50.72 50.73 1.2K
10:46 50.73 50.77 50.73 50.77 2.5K
10:47 50.77 50.77 50.77 50.77 1.4K
10:48 50.77 50.79 50.71 50.79 4.7K
10:49 50.79 50.79 50.77 50.77 4.3K
10:50 50.77 50.79 50.77 50.77 4.4K
10:51 50.77 50.77 50.76 50.77 1.2K
10:52 50.81 50.81 50.78 50.78 2.0K
10:53 50.79 50.82 50.79 50.82 1.4K
10:54 50.84 50.85 50.84 50.85 1.7K
10:55 50.86 50.86 50.81 50.81 6.0K
10:56 50.81 50.81 50.76 50.76 0.8K
10:57 50.76 50.76 50.70 50.70 1.3K
10:58 50.70 50.70 50.70 50.70 0.5K
10:59 50.73 50.76 50.73 50.76 12.1K
11:00 50.76 50.76 50.71 50.71 1.8K
11:01 50.71 50.75 50.71 50.75 3.4K
11:02 50.78 50.81 50.78 50.80 2.1K
11:03 50.80 50.80 50.79 50.79 0.5K
11:04 50.79 50.81 50.79 50.81 0.7K
11:05 50.82 50.82 50.82 50.82 0.8K
11:06 50.82 50.82 50.80 50.80 2.8K
11:07 50.79 50.80 50.77 50.77 4.7K
11:08 50.77 50.77 50.77 50.77 0.4K
11:09 50.77 50.77 50.72 50.72 2.0K
11:10 50.70 50.79 50.70 50.79 3.5K
11:11 50.81 50.81 50.79 50.79 3.4K
11:12 50.75 50.79 50.75 50.79 2.0K
11:13 50.79 50.79 50.79 50.79 1.1K
11:14 50.77 50.77 50.72 50.72 1.3K
11:15 50.75 50.75 50.75 50.75 0.7K
11:16 50.70 50.71 50.69 50.71 6.3K
11:17 50.71 50.71 50.66 50.66 2.4K
11:18 50.63 50.70 50.63 50.70 4.9K
11:19 50.73 50.74 50.73 50.74 1.9K
11:20 50.74 50.74 50.70 50.70 1.6K
11:21 50.70 50.70 50.69 50.69 0.4K
11:22 50.69 50.69 50.63 50.63 1.8K
11:23 50.63 50.66 50.63 50.66 1.8K
11:24 50.66 50.70 50.66 50.70 1.6K
11:25 50.73 50.73 50.71 50.71 3.6K
11:26 50.71 50.72 50.71 50.72 0.6K
11:27 50.71 50.71 50.66 50.66 1.4K
11:28 50.72 50.72 50.72 50.72 1.8K
11:29 50.72 50.72 50.71 50.71 1.1K
11:30 50.71 50.74 50.71 50.74 2.2K
11:31 50.73 50.73 50.73 50.73 1.2K
11:32 50.73 50.73 50.70 50.70 0.5K
11:33 50.70 50.71 50.69 50.70 2.6K
11:34 50.71 50.71 50.70 50.70 0.8K
11:35 50.74 50.76 50.74 50.76 2.8K
11:36 50.79 50.80 50.79 50.80 2.2K
11:37 50.80 50.81 50.80 50.81 1.5K
11:38 50.81 50.81 50.79 50.79 0.9K
11:39 50.79 50.79 50.74 50.74 1.5K
11:40 50.75 50.75 50.73 50.73 0.5K
11:41 50.75 50.76 50.75 50.76 28.3K
11:42 50.76 50.76 50.76 50.76 0.7K
11:43 50.76 50.76 50.75 50.75 0.3K
11:44 50.73 50.73 50.73 50.73 1.9K
11:45 50.66 50.68 50.66 50.68 1.9K
11:46 50.68 50.71 50.68 50.71 2.7K
11:47 50.72 50.78 50.72 50.78 3.9K
11:48 50.78 50.78 50.78 50.78 0.6K
11:49 50.78 50.78 50.76 50.76 1.2K
11:50 50.76 50.77 50.75 50.75 2.9K
11:51 50.75 50.76 50.72 50.72 1.9K
11:52 50.72 50.72 50.72 50.72 0.5K
11:53 50.73 50.73 50.68 50.68 1.0K
11:54 50.68 50.68 50.68 50.68 0.5K
11:55 50.68 50.69 50.68 50.69 2.4K
11:56 50.69 50.72 50.69 50.72 1.0K
11:57 50.72 50.72 50.71 50.72 1.7K
11:58 50.72 50.75 50.72 50.75 0.5K
11:59 50.75 50.76 50.73 50.73 3.2K
12:00 50.73 50.76 50.73 50.75 4.4K
12:01 50.73 50.74 50.71 50.74 2.4K
12:02 50.74 50.74 50.71 50.74 0.8K
12:03 50.71 50.71 50.70 50.70 1.1K
12:04 50.70 50.70 50.69 50.69 1.0K
12:05 50.69 50.69 50.66 50.66 2.3K
12:06 50.66 50.66 50.66 50.66 1.8K
12:07 50.66 50.67 50.66 50.67 0.7K
12:08 50.67 50.67 50.66 50.66 0.8K
12:09 50.64 50.65 50.64 50.65 0.8K
12:10 50.62 50.64 50.62 50.64 2.5K
12:11 50.66 50.66 50.65 50.65 1.4K
12:12 50.65 50.68 50.55 50.55 5.6K
12:13 50.59 50.59 50.59 50.59 2.4K
12:14 50.59 50.59 50.59 50.59 0.6K
12:15 50.59 50.63 50.59 50.59 13.1K
12:16 50.61 50.61 50.61 50.61 1.0K
12:17 50.58 50.60 50.58 50.60 3.1K
12:18 50.60 50.63 50.60 50.63 1.9K
12:19 50.66 50.67 50.64 50.64 3.2K
12:20 50.64 50.64 50.63 50.64 3.2K
12:21 50.64 50.64 50.64 50.64 3.2K
12:22 50.64 50.64 50.60 50.62 2.3K
12:23 50.60 50.60 50.54 50.54 2.0K
12:24 50.54 50.54 50.54 50.54 0.2K
12:25 50.55 50.55 50.53 50.53 1.5K
12:26 50.53 50.53 50.52 50.52 2.2K
12:27 50.54 50.54 50.54 50.54 2.8K
12:28 50.54 50.58 50.54 50.58 1.5K
12:29 50.58 50.62 50.58 50.62 1.4K
12:30 50.62 50.62 50.62 50.62 1.4K
12:31 50.62 50.62 50.61 50.61 1.3K
12:32 50.61 50.63 50.61 50.62 2.0K
12:33 50.62 50.63 50.62 50.63 4.1K
12:34 50.65 50.65 50.61 50.61 2.1K
12:35 50.61 50.61 50.61 50.61 0.3K
12:36 50.64 50.64 50.64 50.64 0.6K
12:37 50.58 50.59 50.55 50.55 2.6K
12:38 50.55 50.55 50.55 50.55 0.9K
12:39 50.55 50.55 50.55 50.55 0.5K
12:40 50.55 50.55 50.54 50.55 1.4K
12:41 50.55 50.56 50.53 50.54 4.1K
12:42 50.54 50.59 50.54 50.59 5.8K
12:43 50.59 50.59 50.58 50.58 1.2K
12:44 50.59 50.68 50.59 50.68 4.7K
12:45 50.70 50.70 50.68 50.68 1.6K
12:46 50.68 50.69 50.68 50.69 2.2K
12:47 50.69 50.69 50.67 50.67 3.2K
12:48 50.67 50.72 50.64 50.72 1.8K
12:49 50.72 50.72 50.72 50.72 0.6K
12:50 50.74 50.74 50.74 50.74 1.1K
12:51 50.74 50.74 50.73 50.73 0.4K
12:52 50.73 50.74 50.73 50.74 0.6K
12:53 50.72 50.72 50.71 50.71 1.4K
12:54 50.71 50.71 50.71 50.71 0.6K
12:55 50.70 50.71 50.70 50.71 1.5K
12:56 50.71 50.73 50.71 50.73 2.7K
12:57 50.75 50.75 50.75 50.75 0.7K
12:58 50.71 50.71 50.68 50.68 1.8K
12:59 50.67 50.68 50.67 50.68 0.8K
13:00 50.68 50.68 50.63 50.63 0.6K
13:01 50.63 50.64 50.63 50.64 0.9K
13:02 50.64 50.64 50.64 50.64 0.9K
13:03 50.66 50.69 50.64 50.65 5.8K
13:04 50.65 50.65 50.65 50.65 0.2K
13:05 50.63 50.65 50.63 50.65 1.2K
13:06 50.65 50.65 50.63 50.63 1.1K
13:07 50.68 50.68 50.66 50.66 3.9K
13:08 50.66 50.66 50.64 50.64 3.2K
13:09 50.64 50.66 50.64 50.66 2.7K
13:10 50.65 50.65 50.65 50.65 1.2K
13:11 50.65 50.65 50.65 50.65 0.7K
13:12 50.65 50.65 50.65 50.65 0.1K
13:13 50.68 50.68 50.68 50.68 2.6K
13:14 50.68 50.68 50.68 50.68 0.3K
13:15 50.68 50.70 50.68 50.70 1.6K
13:16 50.70 50.70 50.70 50.70 0.3K
13:17 50.70 50.70 50.70 50.70 0.2K
13:18 50.70 50.70 50.70 50.70 0.6K
13:19 50.70 50.70 50.62 50.63 1.3K
13:20 50.63 50.63 50.63 50.63 0.3K
13:21 50.63 50.68 50.62 50.67 2.8K
13:22 50.69 50.69 50.69 50.69 1.2K
13:23 50.69 50.71 50.69 50.71 3.9K
13:24 50.71 50.71 50.71 50.71 0.3K
13:25 50.73 50.73 50.71 50.71 1.7K
13:26 50.71 50.71 50.71 50.71 0.6K
13:27 50.71 50.72 50.71 50.72 1.4K
13:28 50.72 50.72 50.68 50.68 1.8K
13:29 50.67 50.68 50.67 50.68 1.4K
13:30 50.69 50.71 50.69 50.71 2.6K
13:31 50.71 50.73 50.71 50.73 0.2K
13:32 50.73 50.74 50.73 50.73 1.4K
13:33 50.73 50.73 50.72 50.72 1.9K
13:34 50.72 50.72 50.72 50.72 0.3K
13:35 50.72 50.72 50.72 50.72 0.9K
13:36 50.72 50.72 50.72 50.72 2.1K
13:37 50.72 50.73 50.72 50.73 2.3K
13:38 50.73 50.77 50.73 50.77 2.9K
13:39 50.77 50.77 50.77 50.77 0.3K
13:40 50.78 50.78 50.77 50.77 1.1K
13:41 50.79 50.79 50.78 50.78 2.5K
13:42 50.78 50.78 50.77 50.77 0.7K
13:43 50.75 50.78 50.75 50.78 3.6K
13:44 50.78 50.78 50.75 50.75 0.5K
13:45 50.72 50.72 50.70 50.70 2.1K
13:46 50.70 50.76 50.70 50.76 3.2K
13:47 50.77 50.77 50.77 50.77 1.2K
13:48 50.77 50.77 50.77 50.77 0.5K
13:49 50.76 50.76 50.75 50.75 1.7K
13:50 50.75 50.75 50.73 50.75 2.0K
13:51 50.73 50.73 50.73 50.73 0.8K
13:52 50.75 50.75 50.75 50.75 1.2K
13:53 50.75 50.75 50.75 50.75 0.4K
13:54 50.76 50.78 50.76 50.77 3.0K
13:55 50.79 50.79 50.77 50.77 2.2K
13:56 50.73 50.73 50.72 50.72 1.1K
13:57 50.72 50.73 50.71 50.71 0.5K
13:58 50.72 50.72 50.69 50.71 1.9K
13:59 50.71 50.71 50.71 50.71 0.9K
14:00 50.71 50.71 50.71 50.71 0.4K
14:01 50.69 50.76 50.69 50.76 16.1K
14:02 50.76 50.76 50.74 50.74 4.2K
14:03 50.74 50.74 50.74 50.74 1.5K
14:04 50.74 50.80 50.74 50.80 1.9K
14:05 50.80 50.82 50.80 50.82 0.9K
14:06 50.82 50.82 50.81 50.81 1.6K
14:07 50.81 50.82 50.81 50.82 0.5K
14:08 50.82 50.83 50.82 50.83 0.9K
14:09 50.83 50.83 50.83 50.83 0.7K
14:10 50.83 50.88 50.83 50.88 1.7K
14:11 50.88 50.92 50.87 50.92 7.0K
14:12 50.92 50.93 50.92 50.93 0.8K
14:13 50.93 50.93 50.93 50.93 0.2K
14:14 50.93 50.94 50.93 50.94 1.2K
14:15 50.94 50.94 50.94 50.94 2.5K
14:16 50.94 50.94 50.94 50.94 0.1K
14:17 50.94 50.94 50.94 50.94 1.0K
14:18 50.94 50.94 50.91 50.92 1.8K
14:19 50.93 50.93 50.93 50.93 0.8K
14:20 50.93 50.94 50.93 50.94 0.9K
14:21 50.94 50.96 50.94 50.96 1.3K
14:22 50.96 50.96 50.94 50.94 1.6K
14:23 50.94 50.94 50.94 50.94 0.6K
14:24 50.94 50.94 50.92 50.92 1.3K
14:25 50.93 50.94 50.93 50.94 3.9K
14:26 50.94 50.96 50.94 50.96 0.7K
14:27 50.96 50.96 50.96 50.96 0.6K
14:28 50.99 51.01 50.99 51.01 20.7K
14:29 51.02 51.02 51.02 51.02 1.3K
14:30 51.02 51.07 51.02 51.07 1.9K
14:31 51.07 51.10 51.07 51.10 2.7K
14:32 51.07 51.07 51.05 51.05 2.2K
14:33 51.05 51.05 51.04 51.04 2.3K
14:34 51.05 51.09 51.05 51.09 2.2K
14:35 51.09 51.09 51.08 51.08 1.8K
14:36 51.08 51.08 51.08 51.08 0.4K
14:37 51.08 51.08 51.05 51.05 2.2K
14:38 51.05 51.07 51.05 51.05 2.9K
14:39 51.06 51.06 51.06 51.06 1.6K
14:40 51.06 51.06 51.04 51.04 0.8K
14:41 51.05 51.06 51.05 51.05 2.7K
14:42 51.05 51.09 51.05 51.09 2.1K
14:43 51.08 51.08 51.08 51.08 3.2K
14:44 51.08 51.10 51.08 51.10 1.9K
14:45 51.09 51.09 51.09 51.09 0.6K
14:46 51.09 51.09 51.09 51.09 0.5K
14:47 51.08 51.10 51.08 51.08 1.5K
14:48 51.08 51.08 51.08 51.08 1.1K
14:49 51.10 51.11 51.09 51.11 2.1K
14:50 51.10 51.10 51.10 51.10 2.2K
14:51 51.08 51.08 51.05 51.05 0.8K
14:52 51.07 51.07 51.06 51.06 1.3K
14:53 51.07 51.07 51.05 51.05 0.8K
14:54 51.05 51.05 51.02 51.02 2.1K
14:55 51.03 51.03 51.03 51.03 0.8K
14:56 51.03 51.03 51.00 51.01 3.3K
14:57 51.03 51.03 51.03 51.03 1.9K
14:58 51.03 51.07 51.03 51.07 2.0K
14:59 51.07 51.07 51.06 51.06 1.6K
15:00 51.05 51.05 51.05 51.05 2.0K
15:01 51.05 51.06 51.04 51.04 1.5K
15:02 51.04 51.04 50.99 51.01 3.6K
15:03 51.02 51.05 51.02 51.05 1.9K
15:04 51.05 51.06 51.05 51.06 1.3K
15:05 51.05 51.06 51.05 51.06 2.7K
15:06 51.06 51.08 51.06 51.06 1.4K
15:07 51.07 51.07 51.05 51.07 4.7K
15:08 51.07 51.07 51.07 51.07 0.9K
15:09 51.06 51.07 51.06 51.07 3.2K
15:10 51.07 51.10 51.07 51.10 1.6K
15:11 51.10 51.11 51.10 51.11 0.8K
15:12 51.11 51.11 51.11 51.11 1.9K
15:13 51.11 51.11 51.10 51.10 1.3K
15:14 51.09 51.09 51.09 51.09 0.8K
15:15 51.08 51.08 51.06 51.06 2.3K
15:16 51.06 51.07 51.05 51.05 1.9K
15:17 51.05 51.05 51.00 51.00 1.1K
15:18 51.00 51.00 51.00 51.00 1.1K
15:19 51.00 51.00 50.99 51.00 3.6K
15:20 51.02 51.02 51.01 51.01 2.4K
15:21 51.01 51.01 51.00 51.00 1.3K
15:22 51.00 51.00 50.96 50.98 3.7K
15:23 50.98 50.98 50.96 50.96 1.4K
15:24 50.96 50.98 50.95 50.98 3.6K
15:25 50.98 50.98 50.95 50.97 3.4K
15:26 50.97 50.97 50.96 50.96 3.3K
15:27 50.96 50.96 50.94 50.94 3.3K
15:28 50.94 50.95 50.94 50.95 4.2K
15:29 50.95 50.95 50.94 50.94 5.6K
15:30 50.93 50.93 50.92 50.92 2.4K
15:31 50.94 51.00 50.94 51.00 7.7K
15:32 51.00 51.00 50.98 50.98 3.3K
15:33 50.97 50.97 50.96 50.96 2.5K
15:34 50.96 50.96 50.92 50.92 2.1K
15:35 50.92 50.92 50.89 50.89 2.9K
15:36 50.86 50.86 50.84 50.84 1.9K
15:37 50.84 50.87 50.84 50.86 5.5K
15:38 50.86 50.87 50.86 50.87 2.8K
15:39 50.87 50.90 50.87 50.88 4.1K
15:40 50.88 50.88 50.86 50.87 3.8K
15:41 50.90 50.90 50.90 50.90 1.8K
15:42 50.90 50.90 50.88 50.88 2.7K
15:43 50.89 50.89 50.84 50.84 3.5K
15:44 50.87 50.88 50.87 50.87 6.2K
15:45 50.85 50.85 50.82 50.83 3.2K
15:46 50.84 50.87 50.84 50.86 5.1K
15:47 50.82 50.83 50.81 50.81 9.8K
15:48 50.81 50.82 50.81 50.82 5.1K
15:49 50.84 50.85 50.84 50.84 7.1K
15:50 50.83 50.83 50.80 50.82 16.1K
15:51 50.80 50.80 50.70 50.70 11.0K
15:52 50.71 50.71 50.68 50.68 11.0K
15:53 50.70 50.71 50.68 50.70 12.2K
15:54 50.69 50.71 50.65 50.71 10.0K
15:55 50.71 50.71 50.68 50.69 13.0K
15:56 50.71 50.72 50.68 50.68 18.5K
15:57 50.70 50.71 50.70 50.71 25.8K
15:58 50.72 50.74 50.70 50.72 30.5K
15:59 50.73 50.75 50.73 50.75 27.6K
16:00 50.75 50.78 50.28 50.76 260.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available