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 52.25 52.35 51.64 52.31 17.0K
09:32 52.42 52.42 52.20 52.24 10.9K
09:33 52.20 52.24 52.15 52.24 4.5K
09:34 52.35 52.35 52.21 52.21 6.1K
09:35 52.04 52.18 51.98 52.18 5.5K
09:36 52.22 52.31 52.22 52.31 2.0K
09:37 52.29 52.29 52.25 52.25 1.1K
09:38 52.25 52.25 52.21 52.24 2.9K
09:39 52.24 52.29 52.24 52.29 4.0K
09:40 52.29 52.29 52.21 52.26 2.8K
09:41 52.20 52.21 52.20 52.21 2.6K
09:42 52.18 52.23 52.14 52.16 5.8K
09:43 52.17 52.20 52.13 52.17 3.8K
09:44 52.17 52.35 52.17 52.35 6.8K
09:45 52.35 52.35 52.25 52.26 8.6K
09:46 52.27 52.30 52.27 52.30 3.8K
09:47 52.32 52.32 52.29 52.29 2.5K
09:48 52.29 52.29 52.16 52.16 1.5K
09:49 52.16 52.16 52.10 52.10 0.5K
09:50 52.09 52.14 52.06 52.06 2.9K
09:51 52.04 52.13 52.04 52.11 5.6K
09:52 52.11 52.15 52.11 52.15 1.0K
09:53 52.12 52.12 52.12 52.12 1.3K
09:54 52.11 52.13 52.11 52.13 4.1K
09:55 52.09 52.10 52.08 52.09 3.1K
09:56 52.06 52.12 52.06 52.11 8.3K
09:57 52.12 52.14 52.12 52.14 1.6K
09:58 52.16 52.20 52.16 52.18 4.3K
09:59 52.15 52.19 52.15 52.18 1.8K
10:00 52.19 52.19 52.13 52.13 0.7K
10:01 52.13 52.21 52.13 52.21 4.6K
10:02 52.28 52.34 52.28 52.32 5.0K
10:03 52.32 52.34 52.22 52.22 3.2K
10:04 52.22 52.28 52.22 52.22 2.0K
10:05 52.23 52.23 52.23 52.23 2.2K
10:06 52.22 52.27 52.22 52.24 4.6K
10:07 52.25 52.25 52.19 52.19 3.6K
10:08 52.19 52.19 52.19 52.19 3.4K
10:09 52.19 52.20 52.16 52.16 1.4K
10:10 52.12 52.12 52.12 52.12 1.0K
10:11 52.12 52.15 52.10 52.10 2.8K
10:12 52.10 52.10 52.04 52.04 2.0K
10:13 52.04 52.14 52.04 52.13 1.8K
10:14 52.13 52.13 52.12 52.12 0.7K
10:15 52.08 52.09 52.05 52.05 1.3K
10:16 52.02 52.02 51.99 51.99 1.5K
10:17 51.99 52.00 51.99 52.00 1.7K
10:18 52.00 52.00 51.98 51.98 2.3K
10:19 52.00 52.01 52.00 52.00 1.8K
10:20 52.00 52.00 51.93 51.97 2.2K
10:21 51.97 51.97 51.93 51.95 4.7K
10:22 51.95 52.01 51.95 52.01 2.5K
10:23 51.99 51.99 51.94 51.94 2.0K
10:24 51.94 51.94 51.93 51.93 1.0K
10:25 51.92 51.92 51.85 51.85 5.8K
10:26 51.83 51.87 51.80 51.80 4.9K
10:27 51.79 51.79 51.77 51.77 4.8K
10:28 51.76 51.78 51.76 51.78 0.6K
10:29 51.76 51.76 51.76 51.76 2.1K
10:30 51.77 51.78 51.77 51.78 0.6K
10:31 51.78 51.80 51.78 51.79 5.2K
10:32 51.78 51.79 51.75 51.79 4.4K
10:33 51.79 51.86 51.79 51.86 3.5K
10:34 51.86 51.86 51.84 51.84 1.0K
10:35 51.86 51.86 51.77 51.77 3.1K
10:36 51.77 51.77 51.76 51.77 1.3K
10:37 51.81 51.88 51.80 51.88 4.2K
10:38 51.88 51.88 51.88 51.88 2.7K
10:39 51.88 51.88 51.82 51.82 1.6K
10:40 51.81 51.82 51.81 51.82 2.0K
10:41 51.82 51.85 51.82 51.84 1.6K
10:42 51.85 51.85 51.85 51.85 1.8K
10:43 51.85 51.93 51.85 51.93 1.8K
10:44 51.93 51.93 51.88 51.89 1.3K
10:45 51.90 51.90 51.90 51.90 0.7K
10:46 51.93 51.93 51.93 51.93 2.4K
10:47 51.87 51.87 51.80 51.80 1.8K
10:48 51.82 51.85 51.82 51.85 1.8K
10:49 51.85 51.85 51.81 51.83 2.6K
10:50 51.83 51.83 51.83 51.83 0.5K
10:51 51.83 51.90 51.83 51.90 1.8K
10:52 51.90 51.97 51.90 51.97 1.7K
10:53 51.97 51.97 51.95 51.95 0.6K
10:54 51.95 51.95 51.91 51.91 1.3K
10:55 51.91 51.91 51.91 51.91 1.2K
10:56 51.92 51.92 51.92 51.92 0.6K
10:57 51.92 51.94 51.91 51.94 3.6K
10:58 51.94 51.94 51.89 51.89 6.4K
10:59 51.89 51.89 51.89 51.89 2.0K
11:00 51.84 51.85 51.83 51.85 3.9K
11:01 51.89 51.89 51.85 51.85 3.5K
11:02 51.85 51.85 51.76 51.76 1.6K
11:03 51.76 51.79 51.76 51.79 1.4K
11:04 51.79 51.81 51.77 51.81 1.3K
11:05 51.82 51.82 51.82 51.82 2.7K
11:06 51.84 51.84 51.79 51.79 1.4K
11:07 51.80 51.80 51.75 51.75 1.7K
11:08 51.73 51.74 51.72 51.74 5.7K
11:09 51.72 51.73 51.72 51.73 3.3K
11:10 51.70 51.72 51.70 51.72 2.1K
11:11 51.72 51.73 51.71 51.73 2.1K
11:12 51.73 51.75 51.73 51.75 2.4K
11:13 51.76 51.77 51.76 51.76 2.5K
11:14 51.75 51.81 51.75 51.79 31.1K
11:15 51.82 51.82 51.80 51.80 1.7K
11:16 51.82 51.85 51.82 51.85 1.2K
11:17 51.85 51.85 51.77 51.77 1.4K
11:18 51.76 51.79 51.76 51.78 4.2K
11:19 51.78 51.78 51.78 51.78 3.3K
11:20 51.78 51.81 51.78 51.81 1.1K
11:21 51.80 51.83 51.80 51.83 1.4K
11:22 51.83 51.83 51.76 51.76 1.3K
11:23 51.76 51.76 51.72 51.74 1.5K
11:24 51.74 51.74 51.72 51.72 0.6K
11:25 51.72 51.72 51.72 51.72 1.1K
11:26 51.72 51.72 51.71 51.72 1.4K
11:27 51.74 51.78 51.74 51.78 2.8K
11:28 51.75 51.78 51.75 51.78 0.9K
11:29 51.78 51.79 51.78 51.79 2.8K
11:30 51.76 51.76 51.75 51.75 1.3K
11:31 51.71 51.79 51.71 51.79 3.1K
11:32 51.72 51.72 51.72 51.72 0.7K
11:33 51.67 51.69 51.66 51.69 3.1K
11:34 51.69 51.69 51.68 51.68 0.8K
11:35 51.68 51.73 51.68 51.73 1.6K
11:36 51.73 51.73 51.73 51.73 1.4K
11:37 51.75 51.75 51.70 51.70 2.1K
11:38 51.70 51.72 51.70 51.72 1.6K
11:39 51.72 51.72 51.72 51.72 0.6K
11:40 51.72 51.72 51.72 51.72 0.6K
11:41 51.69 51.69 51.69 51.69 3.2K
11:42 51.65 51.69 51.64 51.64 1.1K
11:43 51.64 51.64 51.64 51.64 0.5K
11:44 51.64 51.64 51.64 51.64 0.6K
11:45 51.64 51.64 51.63 51.63 0.9K
11:46 51.63 51.63 51.63 51.63 1.1K
11:47 51.63 51.63 51.60 51.60 1.1K
11:48 51.60 51.60 51.50 51.50 18.8K
11:49 51.53 51.53 51.49 51.50 5.5K
11:50 51.52 51.53 51.52 51.53 1.8K
11:51 51.53 51.55 51.51 51.54 2.8K
11:52 51.54 51.54 51.54 51.54 1.5K
11:53 51.54 51.54 51.54 51.54 1.4K
11:54 51.53 51.53 51.50 51.51 1.4K
11:55 51.51 51.56 51.51 51.56 1.6K
11:56 51.58 51.58 51.58 51.58 1.1K
11:57 51.58 51.58 51.53 51.53 1.9K
11:58 51.53 51.55 51.53 51.54 5.1K
11:59 51.55 51.55 51.51 51.51 2.7K
12:00 51.51 51.53 51.49 51.53 4.5K
12:01 51.54 51.54 51.54 51.54 3.5K
12:02 51.56 51.57 51.56 51.57 1.5K
12:03 51.57 51.62 51.57 51.62 1.5K
12:04 51.62 51.62 51.62 51.62 2.0K
12:05 51.62 51.62 51.62 51.62 0.6K
12:06 51.62 51.65 51.62 51.62 0.6K
12:07 51.62 51.65 51.62 51.65 1.0K
12:08 51.65 51.65 51.65 51.65 1.2K
12:09 51.66 51.66 51.66 51.66 0.8K
12:10 51.66 51.66 51.62 51.62 1.1K
12:11 51.62 51.62 51.62 51.62 1.5K
12:12 51.62 51.64 51.62 51.64 2.1K
12:13 51.64 51.68 51.64 51.68 2.3K
12:14 51.68 51.69 51.68 51.68 1.5K
12:15 51.68 51.69 51.68 51.69 0.5K
12:16 51.71 51.74 51.71 51.74 3.9K
12:17 51.76 51.76 51.72 51.72 12.6K
12:18 51.72 51.72 51.70 51.70 10.1K
12:19 51.68 51.72 51.68 51.72 10.5K
12:20 51.72 51.75 51.72 51.73 1.1K
12:21 51.73 51.73 51.73 51.73 0.8K
12:22 51.75 51.75 51.73 51.73 1.1K
12:23 51.73 51.73 51.70 51.70 1.6K
12:24 51.70 51.72 51.70 51.71 0.8K
12:25 51.71 51.71 51.69 51.69 0.5K
12:26 51.72 51.79 51.72 51.79 4.2K
12:27 51.80 51.80 51.78 51.78 1.4K
12:28 51.78 51.78 51.75 51.75 0.6K
12:29 51.75 51.75 51.72 51.72 1.8K
12:30 51.72 51.75 51.70 51.75 0.6K
12:31 51.77 51.79 51.77 51.79 2.6K
12:32 51.76 51.76 51.76 51.76 1.7K
12:33 51.76 51.80 51.76 51.80 4.7K
12:34 51.80 51.80 51.77 51.79 5.1K
12:35 51.79 51.79 51.78 51.79 2.8K
12:36 51.77 51.81 51.77 51.81 6.6K
12:37 51.83 51.83 51.83 51.83 2.6K
12:38 51.85 51.85 51.84 51.84 3.9K
12:39 51.80 51.80 51.77 51.77 2.3K
12:40 51.77 51.79 51.77 51.77 1.1K
12:41 51.80 51.81 51.80 51.81 2.3K
12:42 51.81 51.81 51.79 51.80 1.5K
12:43 51.80 51.80 51.80 51.80 2.3K
12:44 51.80 51.80 51.74 51.74 2.1K
12:45 51.74 51.74 51.70 51.70 2.1K
12:46 51.70 51.74 51.70 51.74 4.9K
12:47 51.74 51.74 51.74 51.74 0.9K
12:48 51.73 51.73 51.73 51.73 2.5K
12:49 51.70 51.70 51.69 51.69 1.4K
12:50 51.69 51.69 51.69 51.69 1.3K
12:51 51.69 51.70 51.69 51.70 1.0K
12:52 51.71 51.71 51.68 51.68 1.8K
12:53 51.68 51.68 51.67 51.68 1.9K
12:54 51.68 51.69 51.67 51.67 0.8K
12:55 51.69 51.70 51.69 51.70 4.2K
12:56 51.69 51.69 51.68 51.68 1.5K
12:57 51.68 51.68 51.64 51.65 3.3K
12:58 51.65 51.65 51.64 51.65 0.9K
12:59 51.66 51.67 51.66 51.67 1.7K
13:00 51.71 51.72 51.70 51.70 2.8K
13:01 51.70 51.74 51.70 51.74 1.2K
13:02 51.74 51.74 51.71 51.71 3.3K
13:03 51.71 51.72 51.71 51.72 3.8K
13:04 51.73 51.75 51.72 51.75 1.7K
13:05 51.72 51.74 51.72 51.74 3.4K
13:06 51.73 51.73 51.67 51.67 3.7K
13:07 51.66 51.66 51.64 51.65 2.9K
13:08 51.65 51.65 51.63 51.63 2.4K
13:09 51.61 51.61 51.60 51.61 1.9K
13:10 51.62 51.64 51.62 51.64 1.7K
13:11 51.64 51.64 51.64 51.64 0.7K
13:12 51.66 51.66 51.66 51.66 0.9K
13:13 51.67 51.67 51.67 51.67 2.0K
13:14 51.67 51.67 51.65 51.65 1.2K
13:15 51.65 51.68 51.65 51.68 0.3K
13:16 51.69 51.70 51.67 51.70 1.3K
13:17 51.70 51.70 51.70 51.70 0.7K
13:18 51.70 51.72 51.70 51.70 0.8K
13:19 51.70 51.72 51.70 51.72 0.5K
13:20 51.71 51.71 51.61 51.66 9.5K
13:21 51.66 51.70 51.66 51.70 1.1K
13:22 51.70 51.72 51.70 51.72 2.3K
13:23 51.72 51.83 51.72 51.83 3.2K
13:24 51.83 51.83 51.78 51.80 2.8K
13:25 51.80 51.83 51.80 51.83 1.4K
13:26 51.84 51.84 51.84 51.84 0.5K
13:27 51.84 51.85 51.84 51.85 1.3K
13:28 51.85 51.85 51.84 51.84 1.1K
13:29 51.84 51.87 51.84 51.85 3.8K
13:30 51.84 51.85 51.84 51.85 1.8K
13:31 51.85 51.92 51.85 51.90 1.1K
13:32 51.92 51.93 51.92 51.93 0.6K
13:33 51.93 51.93 51.92 51.92 1.5K
13:34 51.91 51.94 51.90 51.93 3.8K
13:35 51.93 51.94 51.91 51.94 4.0K
13:36 51.94 51.94 51.92 51.93 3.1K
13:37 51.93 51.95 51.93 51.94 1.4K
13:38 51.95 51.95 51.93 51.95 1.6K
13:39 51.95 51.99 51.95 51.99 2.7K
13:40 51.97 51.99 51.97 51.99 0.9K
13:41 51.99 52.02 51.98 51.98 2.4K
13:42 51.98 51.98 51.96 51.96 3.0K
13:43 51.96 51.96 51.96 51.96 0.7K
13:44 51.95 51.97 51.95 51.97 1.4K
13:45 51.98 52.02 51.96 52.02 9.8K
13:46 52.01 52.01 52.00 52.01 2.4K
13:47 52.01 52.01 51.97 51.97 47.7K
13:48 51.99 51.99 51.96 51.96 5.6K
13:49 51.96 51.98 51.94 51.94 3.1K
13:50 51.94 51.94 51.89 51.89 3.2K
13:51 51.89 51.90 51.89 51.90 0.9K
13:52 51.89 51.89 51.87 51.87 1.2K
13:53 51.87 51.87 51.83 51.83 2.0K
13:54 51.83 51.85 51.83 51.85 1.5K
13:55 51.85 51.86 51.85 51.86 0.6K
13:56 51.86 51.88 51.86 51.88 2.1K
13:57 51.88 51.88 51.84 51.84 1.8K
13:58 51.83 51.83 51.79 51.79 2.7K
13:59 51.78 51.80 51.78 51.80 3.2K
14:00 51.80 51.80 51.80 51.80 1.6K
14:01 51.80 51.82 51.80 51.82 2.1K
14:02 51.82 51.84 51.80 51.80 4.0K
14:03 51.80 51.82 51.80 51.81 5.7K
14:04 51.82 51.89 51.82 51.89 8.6K
14:05 51.89 51.89 51.87 51.87 3.2K
14:06 51.87 51.89 51.87 51.89 1.5K
14:07 51.89 51.89 51.85 51.85 2.9K
14:08 51.85 51.87 51.84 51.87 4.1K
14:09 51.87 51.88 51.87 51.88 0.5K
14:10 51.87 51.88 51.87 51.88 2.3K
14:11 51.86 51.86 51.82 51.82 3.3K
14:12 51.82 51.82 51.79 51.79 0.8K
14:13 51.79 51.80 51.79 51.80 3.5K
14:14 51.82 51.86 51.82 51.84 1.0K
14:15 51.82 51.82 51.82 51.82 1.0K
14:16 51.82 51.84 51.82 51.84 1.4K
14:17 51.84 51.84 51.84 51.84 1.2K
14:18 51.86 51.86 51.83 51.83 3.4K
14:19 51.82 51.82 51.82 51.82 1.7K
14:20 51.78 51.78 51.78 51.78 0.9K
14:21 51.78 51.80 51.78 51.80 10.0K
14:22 51.80 51.81 51.79 51.81 2.0K
14:23 51.83 51.84 51.82 51.82 4.4K
14:24 51.82 51.85 51.82 51.85 5.0K
14:25 51.85 51.85 51.81 51.81 4.0K
14:26 51.81 51.81 51.81 51.81 1.8K
14:27 51.81 51.82 51.81 51.82 6.5K
14:28 51.81 51.82 51.81 51.81 4.0K
14:29 51.81 51.81 51.76 51.76 2.5K
14:30 51.74 51.74 51.74 51.74 0.8K
14:31 51.74 51.77 51.74 51.77 5.0K
14:32 51.78 51.80 51.78 51.80 1.5K
14:33 51.78 51.78 51.78 51.78 4.6K
14:34 51.78 51.78 51.76 51.76 3.5K
14:35 51.76 51.76 51.76 51.76 2.3K
14:36 51.76 51.79 51.76 51.79 1.5K
14:37 51.79 51.81 51.79 51.81 2.1K
14:38 51.80 51.81 51.80 51.81 2.0K
14:39 51.81 51.81 51.81 51.81 0.2K
14:40 51.81 51.81 51.79 51.79 2.1K
14:41 51.79 51.80 51.77 51.77 2.4K
14:42 51.77 51.77 51.76 51.76 2.1K
14:43 51.79 51.79 51.79 51.79 2.6K
14:44 51.78 51.78 51.76 51.76 2.0K
14:45 51.76 51.77 51.76 51.77 2.6K
14:46 51.78 51.79 51.78 51.79 2.0K
14:47 51.79 51.79 51.79 51.79 0.4K
14:48 51.79 51.83 51.79 51.83 2.4K
14:49 51.83 51.83 51.83 51.83 0.5K
14:50 51.83 51.83 51.64 51.64 56.5K
14:51 51.67 51.71 51.67 51.70 30.6K
14:52 51.70 51.76 51.70 51.76 4.2K
14:53 51.78 51.79 51.78 51.79 1.2K
14:54 51.79 51.79 51.78 51.79 3.0K
14:55 51.79 51.81 51.79 51.81 1.7K
14:56 51.80 51.82 51.79 51.82 1.9K
14:57 51.82 51.84 51.82 51.84 2.2K
14:58 51.84 51.85 51.81 51.81 2.3K
14:59 51.82 51.82 51.80 51.80 3.6K
15:00 51.80 51.83 51.80 51.83 1.5K
15:01 51.82 51.82 51.74 51.74 6.2K
15:02 51.74 51.79 51.74 51.79 3.5K
15:03 51.79 51.83 51.79 51.83 6.4K
15:04 51.83 51.83 51.82 51.83 4.8K
15:05 51.83 51.83 51.83 51.83 0.8K
15:06 51.83 51.83 51.82 51.82 2.3K
15:07 51.82 51.83 51.81 51.81 1.6K
15:08 51.81 51.82 51.81 51.82 1.2K
15:09 51.82 51.84 51.82 51.82 2.0K
15:10 51.82 51.82 51.81 51.81 1.2K
15:11 51.81 51.83 51.81 51.83 3.7K
15:12 51.83 51.83 51.83 51.83 1.3K
15:13 51.81 51.81 51.79 51.79 5.6K
15:14 51.80 51.82 51.80 51.82 4.7K
15:15 51.83 51.84 51.83 51.84 1.6K
15:16 51.83 51.83 51.81 51.83 2.2K
15:17 51.83 51.87 51.83 51.87 3.7K
15:18 51.89 51.90 51.88 51.90 3.5K
15:19 51.92 51.93 51.91 51.92 7.6K
15:20 51.92 51.98 51.92 51.98 3.1K
15:21 51.96 51.97 51.96 51.97 5.1K
15:22 51.97 51.97 51.96 51.97 4.3K
15:23 51.96 51.96 51.93 51.93 3.7K
15:24 51.93 51.95 51.92 51.95 3.8K
15:25 51.95 51.96 51.95 51.96 3.8K
15:26 51.96 51.97 51.94 51.97 3.4K
15:27 51.96 51.98 51.96 51.98 3.8K
15:28 51.99 52.01 51.99 52.01 8.1K
15:29 52.01 52.01 52.00 52.01 4.1K
15:30 52.00 52.01 51.99 51.99 3.9K
15:31 51.98 52.01 51.98 51.98 4.3K
15:32 51.98 52.00 51.98 52.00 2.6K
15:33 52.00 52.00 51.99 51.99 0.7K
15:34 51.98 51.98 51.96 51.96 4.9K
15:35 51.96 51.98 51.96 51.98 4.1K
15:36 51.96 51.96 51.95 51.95 4.2K
15:37 51.96 51.96 51.95 51.96 2.9K
15:38 51.96 51.96 51.96 51.96 0.4K
15:39 51.96 52.02 51.96 52.02 6.1K
15:40 52.02 52.03 52.02 52.02 1.8K
15:41 52.01 52.07 52.01 52.07 16.9K
15:42 52.12 52.14 52.12 52.13 11.6K
15:43 52.13 52.13 52.10 52.11 6.1K
15:44 52.11 52.11 52.09 52.09 3.9K
15:45 52.09 52.09 52.08 52.08 6.4K
15:46 52.07 52.07 52.06 52.06 3.1K
15:47 52.06 52.06 52.06 52.06 5.0K
15:48 52.06 52.07 52.05 52.07 6.6K
15:49 52.07 52.07 52.03 52.03 5.6K
15:50 52.04 52.08 52.04 52.08 5.6K
15:51 52.20 52.20 52.08 52.14 12.6K
15:52 52.16 52.16 52.12 52.12 13.5K
15:53 52.13 52.15 52.13 52.13 17.8K
15:54 52.13 52.14 52.12 52.12 16.7K
15:55 52.13 52.13 52.11 52.12 12.7K
15:56 52.16 52.17 52.14 52.14 19.8K
15:57 52.14 52.14 52.13 52.14 22.3K
15:58 52.13 52.13 52.09 52.09 31.6K
15:59 52.09 52.09 52.08 52.08 26.5K
16:00 52.09 52.10 52.07 52.07 315.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available