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 50.25 51.00 50.25 50.33 19.7K
09:32 50.35 50.57 50.35 50.57 23.9K
09:33 50.53 50.70 50.53 50.56 20.7K
09:34 50.75 50.78 50.75 50.78 7.0K
09:35 50.76 50.79 50.76 50.79 4.5K
09:36 51.04 51.04 50.81 50.81 30.4K
09:37 50.81 50.94 50.81 50.93 6.2K
09:38 50.93 50.99 50.93 50.99 3.3K
09:39 51.03 51.12 51.03 51.12 3.0K
09:40 51.12 51.12 51.06 51.09 2.0K
09:41 51.25 51.28 51.24 51.24 5.6K
09:42 51.24 51.24 51.18 51.18 0.8K
09:43 51.18 51.18 51.18 51.18 0.2K
09:44 51.23 51.27 51.19 51.19 5.7K
09:45 51.24 51.24 51.18 51.18 1.7K
09:46 51.18 51.18 51.10 51.10 3.2K
09:47 51.10 51.13 51.06 51.06 5.3K
09:48 51.00 51.00 50.93 50.99 19.4K
09:49 50.99 50.99 50.99 50.99 0.3K
09:50 50.99 50.99 50.87 50.87 2.8K
09:51 50.87 50.87 50.70 50.70 1.5K
09:52 50.69 50.76 50.69 50.76 5.1K
09:53 50.83 50.87 50.83 50.84 11.2K
09:54 50.84 50.89 50.84 50.89 7.0K
09:55 50.88 50.88 50.78 50.81 6.4K
09:56 50.88 50.89 50.88 50.89 6.8K
09:57 50.89 50.95 50.89 50.89 6.3K
09:58 50.96 50.96 50.92 50.92 1.2K
09:59 50.92 50.93 50.92 50.92 2.0K
10:00 50.92 50.95 50.90 50.90 4.0K
10:01 50.90 50.90 50.87 50.88 9.7K
10:02 50.84 50.86 50.83 50.83 2.9K
10:03 50.82 50.82 50.73 50.73 17.0K
10:04 50.72 50.75 50.72 50.75 4.1K
10:05 50.75 50.75 50.67 50.67 1.5K
10:06 50.70 50.76 50.70 50.76 5.3K
10:07 50.76 50.82 50.72 50.72 3.9K
10:08 50.66 50.66 50.66 50.66 0.6K
10:09 50.66 50.72 50.65 50.72 6.8K
10:10 50.76 50.78 50.74 50.78 22.5K
10:11 50.78 50.78 50.72 50.76 11.3K
10:12 50.74 50.75 50.70 50.70 6.1K
10:13 50.70 50.76 50.65 50.76 3.5K
10:14 50.77 50.77 50.67 50.67 1.8K
10:15 50.64 50.72 50.64 50.72 1.0K
10:16 50.71 50.71 50.71 50.71 0.6K
10:17 50.75 50.75 50.75 50.75 8.1K
10:18 50.75 50.75 50.75 50.75 1.4K
10:19 50.74 50.74 50.73 50.74 1.5K
10:20 50.74 50.74 50.72 50.72 1.3K
10:21 50.67 50.69 50.67 50.69 1.2K
10:22 50.64 50.67 50.64 50.67 2.5K
10:23 50.60 50.61 50.60 50.61 7.3K
10:24 50.61 50.62 50.55 50.55 4.4K
10:25 50.60 50.64 50.58 50.64 1.8K
10:26 50.66 50.68 50.66 50.68 1.3K
10:27 50.68 50.68 50.63 50.63 1.7K
10:28 50.63 50.63 50.61 50.62 5.6K
10:29 50.62 50.62 50.62 50.62 0.8K
10:30 50.62 50.62 50.51 50.51 1.0K
10:31 50.49 50.54 50.49 50.54 3.6K
10:32 50.54 50.55 50.53 50.55 2.3K
10:33 50.53 50.53 50.53 50.53 1.6K
10:34 50.53 50.53 50.52 50.52 1.0K
10:35 50.52 50.52 50.52 50.52 0.8K
10:36 50.52 50.53 50.51 50.51 1.4K
10:37 50.53 50.53 50.47 50.47 1.9K
10:38 50.47 50.47 50.43 50.43 2.2K
10:39 50.45 50.45 50.44 50.44 1.5K
10:40 50.43 50.43 50.43 50.43 0.7K
10:41 50.42 50.46 50.42 50.46 2.0K
10:42 50.46 50.46 50.44 50.45 1.9K
10:43 50.47 50.47 50.47 50.47 0.5K
10:44 50.44 50.44 50.44 50.44 1.4K
10:45 50.51 50.58 50.51 50.58 3.5K
10:46 50.58 50.61 50.58 50.59 1.4K
10:47 50.59 50.59 50.59 50.59 0.6K
10:48 50.59 50.59 50.53 50.53 1.6K
10:49 50.53 50.53 50.48 50.48 1.3K
10:50 50.48 50.48 50.48 50.48 1.8K
10:51 50.48 50.52 50.48 50.52 0.6K
10:52 50.52 50.52 50.51 50.51 1.2K
10:53 50.51 50.51 50.47 50.49 0.6K
10:54 50.49 50.52 50.49 50.52 1.6K
10:55 50.52 50.52 50.46 50.46 2.3K
10:56 50.46 50.46 50.46 50.46 1.0K
10:57 50.46 50.46 50.43 50.43 1.4K
10:58 50.41 50.41 50.41 50.41 0.9K
10:59 50.41 50.41 50.39 50.39 3.2K
11:00 50.38 50.42 50.38 50.39 12.9K
11:01 50.41 50.44 50.39 50.39 4.4K
11:02 50.39 50.39 50.34 50.34 0.7K
11:03 50.34 50.34 50.34 50.34 0.6K
11:04 50.34 50.34 50.30 50.30 0.8K
11:05 50.30 50.30 50.30 50.30 1.3K
11:06 50.30 50.36 50.30 50.35 3.7K
11:07 50.35 50.35 50.31 50.31 1.1K
11:08 50.31 50.31 50.29 50.29 1.8K
11:09 50.29 50.29 50.27 50.27 2.0K
11:10 50.26 50.28 50.26 50.28 3.1K
11:11 50.28 50.28 50.28 50.28 2.3K
11:12 50.29 50.32 50.29 50.29 2.6K
11:13 50.29 50.29 50.29 50.29 2.0K
11:14 50.26 50.27 50.26 50.27 2.3K
11:15 50.27 50.27 50.24 50.24 2.1K
11:16 50.24 50.24 50.24 50.24 0.5K
11:17 50.24 50.24 50.21 50.23 1.7K
11:18 50.23 50.27 50.23 50.27 4.2K
11:19 50.27 50.27 50.27 50.27 0.5K
11:20 50.27 50.27 50.27 50.27 0.6K
11:21 50.27 50.27 50.27 50.27 0.1K
11:22 50.27 50.28 50.25 50.28 1.9K
11:23 50.28 50.28 50.26 50.26 1.0K
11:24 50.26 50.29 50.26 50.29 1.7K
11:25 50.29 50.30 50.26 50.30 0.6K
11:26 50.30 50.31 50.30 50.31 3.0K
11:27 50.31 50.31 50.31 50.31 0.1K
11:28 50.39 50.39 50.38 50.39 17.2K
11:29 50.39 50.41 50.39 50.41 3.8K
11:30 50.41 50.41 50.37 50.37 5.9K
11:31 50.36 50.36 50.32 50.32 2.9K
11:32 50.28 50.28 50.28 50.28 1.2K
11:33 50.28 50.33 50.28 50.33 1.1K
11:34 50.33 50.38 50.33 50.38 1.2K
11:35 50.38 50.38 50.38 50.38 0.9K
11:36 50.38 50.38 50.38 50.38 0.1K
11:37 50.38 50.38 50.38 50.38 0.3K
11:38 50.38 50.38 50.25 50.25 1.8K
11:39 50.25 50.25 50.20 50.23 3.0K
11:40 50.24 50.25 50.24 50.25 1.4K
11:41 50.25 50.25 50.18 50.18 10.7K
11:42 50.18 50.18 50.14 50.15 2.3K
11:43 50.15 50.25 50.15 50.25 4.5K
11:44 50.25 50.25 50.17 50.23 5.4K
11:45 50.23 50.24 50.23 50.24 2.3K
11:46 50.21 50.21 50.16 50.16 2.3K
11:47 50.15 50.15 50.12 50.12 4.8K
11:48 50.12 50.12 50.10 50.10 1.7K
11:49 50.13 50.13 50.13 50.13 1.9K
11:50 50.13 50.14 50.13 50.14 1.6K
11:51 50.14 50.14 50.10 50.10 0.5K
11:52 50.10 50.10 50.07 50.07 1.7K
11:53 50.07 50.07 50.07 50.07 1.2K
11:54 50.10 50.10 50.10 50.10 1.2K
11:55 50.10 50.10 50.05 50.05 0.3K
11:56 50.03 50.03 50.01 50.01 1.9K
11:57 50.01 50.01 49.94 49.94 6.7K
11:58 49.89 49.89 49.87 49.88 2.4K
11:59 49.91 49.91 49.90 49.90 1.6K
12:00 49.90 49.91 49.89 49.90 10.4K
12:01 49.85 49.94 49.85 49.94 28.6K
12:02 49.94 49.94 49.89 49.89 0.5K
12:03 49.90 49.90 49.90 49.90 2.3K
12:04 49.90 49.90 49.87 49.87 0.3K
12:05 49.87 49.89 49.87 49.89 3.6K
12:06 49.92 49.92 49.92 49.92 1.0K
12:07 49.92 49.92 49.90 49.90 0.4K
12:08 49.88 49.88 49.88 49.88 3.4K
12:09 49.94 50.02 49.93 50.02 22.2K
12:10 50.02 50.02 50.01 50.01 1.6K
12:11 50.01 50.01 50.01 50.01 0.5K
12:12 50.01 50.01 50.01 50.01 0.6K
12:13 50.01 50.01 50.01 50.01 1.5K
12:14 50.01 50.01 49.92 49.92 0.5K
12:15 49.90 49.90 49.90 49.90 0.7K
12:16 49.90 49.90 49.89 49.90 1.4K
12:17 49.90 49.90 49.88 49.88 1.2K
12:18 49.88 49.88 49.87 49.87 1.4K
12:19 49.87 49.87 49.84 49.84 1.5K
12:20 49.84 49.92 49.84 49.88 11.5K
12:21 49.88 49.88 49.80 49.87 7.0K
12:22 49.88 49.90 49.88 49.89 3.5K
12:23 49.85 49.90 49.85 49.90 3.5K
12:24 49.90 49.90 49.88 49.88 2.4K
12:25 49.85 49.85 49.82 49.82 2.1K
12:26 49.82 49.82 49.82 49.82 0.8K
12:27 49.85 49.86 49.85 49.86 2.0K
12:28 49.86 49.86 49.86 49.86 0.8K
12:29 49.86 49.86 49.86 49.86 0.6K
12:30 49.85 49.86 49.85 49.86 0.9K
12:31 49.86 49.86 49.81 49.83 1.8K
12:32 49.83 49.92 49.83 49.92 4.1K
12:33 49.92 49.92 49.87 49.87 2.2K
12:34 49.88 49.89 49.87 49.89 1.4K
12:35 49.89 49.90 49.89 49.89 8.6K
12:36 49.89 49.89 49.89 49.89 1.7K
12:37 49.91 49.91 49.91 49.91 0.7K
12:38 49.91 49.91 49.87 49.89 6.1K
12:39 49.89 49.95 49.89 49.95 1.7K
12:40 49.97 49.98 49.97 49.98 1.4K
12:41 49.98 50.00 49.96 50.00 5.6K
12:42 50.00 50.00 49.98 49.98 1.6K
12:43 49.96 49.96 49.91 49.91 2.2K
12:44 49.91 49.92 49.91 49.92 0.6K
12:45 49.92 49.92 49.90 49.91 5.0K
12:46 49.92 49.92 49.91 49.91 6.9K
12:47 49.85 49.85 49.84 49.84 1.1K
12:48 49.84 49.84 49.83 49.83 0.6K
12:49 49.80 49.80 49.75 49.75 1.6K
12:50 49.79 49.79 49.79 49.79 2.9K
12:51 49.79 49.79 49.79 49.79 1.0K
12:52 49.80 49.84 49.80 49.84 6.6K
12:53 49.84 49.85 49.84 49.85 1.7K
12:54 49.85 49.90 49.85 49.85 3.9K
12:55 49.85 49.85 49.80 49.80 0.5K
12:56 49.80 49.80 49.80 49.80 2.5K
12:57 49.84 49.84 49.84 49.84 1.2K
12:58 49.84 49.85 49.84 49.85 1.0K
12:59 49.84 49.85 49.84 49.85 0.9K
13:00 49.85 49.93 49.85 49.93 2.8K
13:01 49.96 50.01 49.96 50.01 0.9K
13:02 49.99 49.99 49.99 49.99 0.3K
13:03 49.97 49.97 49.94 49.94 1.5K
13:04 49.92 49.92 49.90 49.90 0.9K
13:05 49.90 49.92 49.90 49.92 1.0K
13:06 49.94 49.99 49.94 49.99 1.5K
13:07 49.99 49.99 49.95 49.95 1.1K
13:08 49.95 49.95 49.93 49.93 0.4K
13:09 49.93 49.93 49.93 49.93 0.4K
13:10 49.93 49.93 49.93 49.93 0.4K
13:11 49.93 49.93 49.93 49.93 0.9K
13:12 49.90 49.90 49.90 49.90 1.1K
13:13 49.89 49.89 49.89 49.89 0.5K
13:14 49.89 49.89 49.89 49.89 0.8K
13:15 49.89 49.89 49.89 49.89 0.4K
13:16 49.89 49.89 49.83 49.83 0.9K
13:17 49.83 49.83 49.76 49.76 1.7K
13:18 49.76 49.76 49.74 49.74 1.1K
13:19 49.72 49.72 49.69 49.70 2.1K
13:20 49.70 49.70 49.70 49.70 1.0K
13:21 49.70 49.70 49.70 49.70 2.5K
13:22 49.70 49.70 49.69 49.69 0.6K
13:23 49.69 49.70 49.69 49.70 2.4K
13:24 49.66 49.66 49.66 49.66 1.5K
13:25 49.64 49.67 49.64 49.66 3.4K
13:26 49.63 49.63 49.61 49.63 4.4K
13:27 49.62 49.62 49.59 49.59 2.8K
13:28 49.56 49.59 49.56 49.57 6.8K
13:29 49.57 49.64 49.57 49.64 4.3K
13:30 49.64 49.64 49.62 49.62 3.3K
13:31 49.62 49.64 49.62 49.64 1.6K
13:32 49.64 49.64 49.62 49.62 3.1K
13:33 49.63 49.63 49.60 49.61 2.7K
13:34 49.61 49.66 49.61 49.66 1.0K
13:35 49.66 49.66 49.62 49.62 2.4K
13:36 49.62 49.64 49.62 49.64 1.4K
13:37 49.64 49.64 49.61 49.62 10.2K
13:38 49.62 49.62 49.61 49.61 4.0K
13:39 49.62 49.62 49.61 49.61 7.6K
13:40 49.61 49.61 49.45 49.45 11.0K
13:41 49.44 49.52 49.44 49.52 5.0K
13:42 49.52 49.52 49.45 49.45 2.2K
13:43 49.45 49.49 49.45 49.49 2.7K
13:44 49.49 49.51 49.49 49.51 2.6K
13:45 49.51 49.51 49.51 49.51 1.4K
13:46 49.50 49.50 49.48 49.48 1.7K
13:47 49.48 49.49 49.48 49.48 1.6K
13:48 49.48 49.50 49.48 49.50 1.8K
13:49 49.50 49.50 49.47 49.47 1.2K
13:50 49.47 49.49 49.47 49.47 4.7K
13:51 49.47 49.52 49.47 49.50 8.2K
13:52 49.50 49.50 49.45 49.45 3.4K
13:53 49.45 49.47 49.45 49.47 3.1K
13:54 49.47 49.47 49.47 49.47 0.8K
13:55 49.47 49.47 49.45 49.45 0.8K
13:56 49.44 49.44 49.42 49.43 3.4K
13:57 49.46 49.46 49.46 49.46 0.4K
13:58 49.45 49.45 49.41 49.42 2.4K
13:59 49.40 49.40 49.39 49.39 1.6K
14:00 49.38 49.38 49.37 49.37 1.3K
14:01 49.40 49.42 49.38 49.42 3.8K
14:02 49.42 49.44 49.42 49.43 3.3K
14:03 49.43 49.51 49.43 49.51 3.3K
14:04 49.51 49.51 49.48 49.48 3.3K
14:05 49.48 49.48 49.48 49.48 2.2K
14:06 49.48 49.48 49.46 49.47 1.6K
14:07 49.48 49.48 49.48 49.48 0.4K
14:08 49.48 49.51 49.48 49.51 2.0K
14:09 49.49 49.51 49.49 49.51 2.2K
14:10 49.51 49.51 49.50 49.50 1.2K
14:11 49.50 49.52 49.50 49.52 2.6K
14:12 49.52 49.57 49.51 49.55 2.5K
14:13 49.55 49.56 49.55 49.56 3.0K
14:14 49.56 49.60 49.56 49.60 6.0K
14:15 49.60 49.60 49.59 49.59 4.5K
14:16 49.59 49.59 49.57 49.57 1.5K
14:17 49.56 49.57 49.56 49.56 2.5K
14:18 49.56 49.56 49.53 49.53 2.0K
14:19 49.53 49.53 49.51 49.51 2.4K
14:20 49.51 49.54 49.51 49.54 2.2K
14:21 49.54 49.54 49.54 49.54 1.2K
14:22 49.54 49.55 49.54 49.55 1.5K
14:23 49.55 49.55 49.53 49.53 1.3K
14:24 49.53 49.55 49.53 49.55 2.0K
14:25 49.59 49.63 49.59 49.63 2.8K
14:26 49.63 49.63 49.62 49.62 0.7K
14:27 49.63 49.64 49.62 49.64 2.5K
14:28 49.64 49.64 49.63 49.64 2.2K
14:29 49.67 49.69 49.67 49.69 2.1K
14:30 49.68 49.68 49.67 49.67 2.6K
14:31 49.67 49.67 49.64 49.64 1.2K
14:32 49.64 49.67 49.64 49.67 2.3K
14:33 49.67 49.70 49.67 49.70 3.2K
14:34 49.69 49.69 49.67 49.67 2.9K
14:35 49.67 49.67 49.67 49.67 1.7K
14:36 49.67 49.67 49.61 49.63 1.8K
14:37 49.63 49.64 49.63 49.64 3.8K
14:38 49.64 49.66 49.64 49.66 2.1K
14:39 49.66 49.66 49.65 49.65 1.7K
14:40 49.65 49.65 49.64 49.64 4.8K
14:41 49.64 49.67 49.64 49.67 3.1K
14:42 49.67 49.67 49.64 49.67 2.6K
14:43 49.65 49.68 49.65 49.68 3.0K
14:44 49.68 49.71 49.68 49.71 2.9K
14:45 49.72 49.73 49.72 49.73 2.7K
14:46 49.73 49.73 49.72 49.72 0.9K
14:47 49.72 49.72 49.72 49.72 1.9K
14:48 49.77 49.80 49.77 49.77 2.8K
14:49 49.74 49.76 49.74 49.76 2.4K
14:50 49.76 49.78 49.76 49.78 0.6K
14:51 49.78 49.78 49.77 49.78 0.7K
14:52 49.78 49.78 49.78 49.78 3.0K
14:53 49.79 49.79 49.75 49.75 1.9K
14:54 49.75 49.75 49.73 49.73 2.3K
14:55 49.73 49.76 49.73 49.76 0.6K
14:56 49.76 49.79 49.76 49.79 1.7K
14:57 49.79 49.79 49.77 49.77 1.1K
14:58 49.79 49.80 49.79 49.80 1.8K
14:59 49.80 49.81 49.80 49.80 3.0K
15:00 49.80 49.82 49.80 49.82 1.6K
15:01 49.81 49.87 49.81 49.87 2.2K
15:02 49.87 49.90 49.87 49.90 2.3K
15:03 49.90 49.92 49.89 49.89 3.8K
15:04 49.89 49.89 49.88 49.88 2.2K
15:05 49.88 49.88 49.87 49.87 1.4K
15:06 49.87 49.87 49.82 49.82 1.2K
15:07 49.82 49.84 49.82 49.84 2.0K
15:08 49.84 49.84 49.82 49.82 1.4K
15:09 49.82 49.82 49.80 49.80 1.6K
15:10 49.77 49.79 49.77 49.79 2.2K
15:11 49.79 49.79 49.76 49.76 0.5K
15:12 49.82 49.84 49.81 49.84 3.2K
15:13 49.85 49.85 49.83 49.83 5.8K
15:14 49.84 49.84 49.83 49.83 1.3K
15:15 49.83 49.89 49.83 49.89 12.7K
15:16 49.89 49.89 49.89 49.89 0.8K
15:17 49.88 49.88 49.87 49.87 3.5K
15:18 49.81 49.84 49.81 49.84 16.9K
15:19 49.84 49.89 49.84 49.84 4.8K
15:20 49.84 49.85 49.83 49.85 20.1K
15:21 49.85 49.87 49.84 49.87 5.8K
15:22 49.87 49.89 49.87 49.88 1.8K
15:23 49.89 49.89 49.88 49.89 1.6K
15:24 49.90 49.90 49.88 49.88 2.9K
15:25 49.88 49.89 49.88 49.89 2.6K
15:26 49.89 49.89 49.84 49.84 2.1K
15:27 49.81 49.82 49.80 49.81 3.8K
15:28 49.80 49.80 49.75 49.75 2.9K
15:29 49.78 49.88 49.78 49.87 37.3K
15:30 49.85 49.92 49.85 49.92 3.3K
15:31 49.92 49.92 49.86 49.86 4.4K
15:32 49.86 49.86 49.81 49.86 16.0K
15:33 49.83 49.85 49.83 49.85 3.0K
15:34 49.85 49.88 49.85 49.88 3.7K
15:35 49.87 49.92 49.87 49.92 4.4K
15:36 49.91 49.94 49.91 49.92 6.2K
15:37 49.95 49.95 49.93 49.95 7.8K
15:38 49.98 49.99 49.96 49.99 5.2K
15:39 49.99 49.99 49.98 49.98 5.0K
15:40 49.98 50.04 49.98 50.04 15.3K
15:41 50.04 50.16 50.04 50.16 8.2K
15:42 50.17 50.17 50.13 50.13 11.2K
15:43 50.22 50.22 50.15 50.17 5.8K
15:44 50.14 50.17 50.14 50.17 4.0K
15:45 50.17 50.17 50.16 50.16 3.0K
15:46 50.16 50.16 50.14 50.14 5.3K
15:47 50.14 50.17 50.14 50.16 9.0K
15:48 50.14 50.16 50.14 50.16 12.1K
15:49 50.18 50.22 50.18 50.22 3.5K
15:50 50.22 50.23 50.19 50.23 8.2K
15:51 50.19 50.19 50.13 50.16 22.4K
15:52 50.15 50.15 50.15 50.15 5.3K
15:53 50.15 50.21 50.15 50.19 11.6K
15:54 50.19 50.22 50.18 50.18 8.8K
15:55 50.19 50.20 50.18 50.18 17.1K
15:56 50.20 50.22 50.16 50.16 14.6K
15:57 50.15 50.15 50.13 50.13 15.5K
15:58 50.14 50.16 50.13 50.13 28.7K
15:59 50.13 50.15 50.13 50.14 25.7K
16:00 50.12 50.12 50.07 50.07 215.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available