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 52.65 53.17 52.65 53.17 29.6K
09:32 53.17 53.17 53.01 53.07 7.0K
09:33 53.08 53.16 52.97 53.16 9.5K
09:34 53.15 53.22 53.15 53.20 7.4K
09:35 53.23 53.26 53.14 53.14 5.9K
09:36 53.14 53.14 53.04 53.07 4.0K
09:37 53.08 53.10 53.08 53.10 2.9K
09:38 53.10 53.16 53.10 53.12 2.4K
09:39 53.12 53.12 53.09 53.09 3.2K
09:40 53.09 53.14 53.05 53.05 1.3K
09:41 53.04 53.06 52.97 52.99 2.5K
09:42 53.01 53.07 53.01 53.07 2.2K
09:43 53.07 53.07 52.90 52.90 3.2K
09:44 52.88 52.93 52.88 52.92 1.8K
09:45 52.90 52.94 52.90 52.94 1.0K
09:46 52.94 52.95 52.94 52.95 0.8K
09:47 52.95 52.99 52.95 52.96 1.1K
09:48 52.96 53.04 52.96 53.04 1.2K
09:49 53.09 53.11 53.09 53.11 10.3K
09:50 53.11 53.16 53.09 53.09 4.3K
09:51 53.09 53.09 53.09 53.09 1.1K
09:52 53.09 53.09 53.00 53.00 2.9K
09:53 53.00 53.01 53.00 53.01 1.7K
09:54 53.01 53.15 53.01 53.15 3.7K
09:55 53.15 53.15 53.15 53.15 0.7K
09:56 53.13 53.14 53.13 53.14 1.7K
09:57 53.11 53.15 53.04 53.04 13.4K
09:58 53.04 53.05 53.02 53.05 2.6K
09:59 53.03 53.03 53.03 53.03 1.7K
10:00 53.03 53.03 52.94 52.94 2.7K
10:01 52.94 52.94 52.94 52.94 0.8K
10:02 52.94 52.94 52.80 52.80 2.3K
10:03 52.80 52.86 52.80 52.86 2.4K
10:04 52.87 52.88 52.87 52.88 2.0K
10:05 52.91 52.94 52.90 52.90 3.3K
10:06 52.88 52.96 52.88 52.93 5.1K
10:07 52.93 53.01 52.93 53.01 3.3K
10:08 53.00 53.03 53.00 53.02 3.3K
10:09 53.02 53.02 53.02 53.02 0.9K
10:10 53.02 53.02 53.02 53.02 0.6K
10:11 52.96 52.98 52.94 52.94 3.4K
10:12 52.94 52.98 52.94 52.98 0.9K
10:13 52.93 52.96 52.93 52.96 1.9K
10:14 52.96 52.97 52.94 52.97 1.3K
10:15 52.97 52.98 52.89 52.89 1.9K
10:16 52.89 52.90 52.89 52.89 1.1K
10:17 52.89 52.89 52.83 52.83 1.4K
10:18 52.85 52.86 52.85 52.85 0.8K
10:19 52.85 52.85 52.79 52.80 1.6K
10:20 52.82 52.82 52.80 52.81 3.1K
10:21 52.80 52.82 52.77 52.82 6.7K
10:22 52.82 52.88 52.82 52.88 1.4K
10:23 52.88 52.89 52.87 52.88 2.2K
10:24 52.88 52.90 52.88 52.90 0.2K
10:25 52.87 52.87 52.85 52.85 1.4K
10:26 52.81 52.81 52.77 52.77 3.4K
10:27 52.78 52.79 52.78 52.79 1.4K
10:28 52.80 52.83 52.80 52.80 3.2K
10:29 52.80 52.80 52.75 52.75 1.5K
10:30 52.75 52.75 52.75 52.75 0.4K
10:31 52.72 52.76 52.72 52.76 3.5K
10:32 52.77 52.78 52.75 52.78 1.7K
10:33 52.78 52.79 52.78 52.79 1.1K
10:34 52.78 52.79 52.74 52.76 3.2K
10:35 52.76 52.76 52.76 52.76 1.9K
10:36 52.76 52.76 52.72 52.73 3.1K
10:37 52.73 52.73 52.71 52.71 1.9K
10:38 52.75 52.75 52.70 52.70 1.4K
10:39 52.70 52.75 52.70 52.75 1.6K
10:40 52.75 52.76 52.75 52.76 0.7K
10:41 52.76 52.76 52.75 52.75 0.9K
10:42 52.75 52.75 52.73 52.75 1.8K
10:43 52.76 52.76 52.75 52.75 2.6K
10:44 52.75 52.75 52.72 52.72 5.6K
10:45 52.76 52.76 52.73 52.73 0.9K
10:46 52.75 52.75 52.75 52.75 2.7K
10:47 52.75 52.75 52.75 52.75 0.3K
10:48 52.75 52.75 52.74 52.75 2.7K
10:49 52.75 52.78 52.75 52.78 2.5K
10:50 52.75 52.76 52.75 52.76 1.0K
10:51 52.76 52.77 52.76 52.76 1.6K
10:52 52.76 52.77 52.27 52.35 130.9K
10:53 52.40 52.40 52.04 52.04 77.0K
10:54 51.99 52.14 51.99 52.00 50.9K
10:55 52.03 52.03 51.75 51.75 46.2K
10:56 51.70 51.70 51.15 51.15 135.5K
10:57 51.26 51.37 51.20 51.37 124.1K
10:58 51.41 51.44 51.20 51.20 68.5K
10:59 51.27 51.36 51.08 51.08 37.2K
11:00 51.16 51.38 51.16 51.25 28.1K
11:01 51.18 51.44 51.18 51.29 20.7K
11:02 51.21 51.50 51.12 51.50 22.2K
11:03 51.68 51.68 51.11 51.11 27.9K
11:04 51.14 51.14 51.06 51.14 27.1K
11:05 51.17 51.27 51.12 51.12 27.9K
11:06 51.06 51.06 50.94 50.94 27.2K
11:07 51.02 51.07 51.01 51.01 31.4K
11:08 50.98 51.03 50.96 51.00 7.1K
11:09 50.90 50.96 50.85 50.96 16.9K
11:10 50.99 51.01 50.95 51.01 13.7K
11:11 50.89 50.92 50.85 50.85 17.8K
11:12 50.85 50.89 50.77 50.79 18.4K
11:13 50.76 50.89 50.76 50.87 7.1K
11:14 50.91 51.04 50.89 51.04 18.4K
11:15 51.10 51.11 51.00 51.00 32.9K
11:16 51.02 51.04 50.97 51.03 10.3K
11:17 51.03 51.08 50.98 51.08 7.2K
11:18 51.08 51.08 50.97 50.97 12.4K
11:19 50.96 50.96 50.77 50.77 18.2K
11:20 50.72 50.85 50.72 50.85 9.0K
11:21 50.86 50.86 50.83 50.83 4.4K
11:22 50.83 50.83 50.74 50.74 7.1K
11:23 50.78 50.80 50.76 50.80 21.1K
11:24 50.80 50.80 50.73 50.73 10.9K
11:25 50.77 50.80 50.76 50.76 8.1K
11:26 50.74 50.81 50.74 50.81 4.7K
11:27 50.77 50.81 50.77 50.79 27.5K
11:28 50.82 50.90 50.82 50.86 17.0K
11:29 50.86 50.86 50.62 50.64 22.7K
11:30 50.64 50.64 50.57 50.58 6.2K
11:31 50.59 50.79 50.59 50.77 22.4K
11:32 50.77 50.79 50.74 50.79 4.6K
11:33 50.79 50.79 50.75 50.75 3.5K
11:34 50.77 50.80 50.76 50.78 19.4K
11:35 50.78 50.82 50.76 50.76 7.9K
11:36 50.78 50.78 50.74 50.74 3.9K
11:37 50.81 50.81 50.80 50.80 4.0K
11:38 50.80 50.83 50.75 50.75 6.6K
11:39 50.72 50.77 50.72 50.75 8.2K
11:40 50.75 50.75 50.74 50.74 2.0K
11:41 50.79 50.79 50.76 50.78 3.8K
11:42 50.73 50.75 50.73 50.75 3.9K
11:43 50.69 50.72 50.69 50.72 27.9K
11:44 50.71 50.71 50.67 50.69 5.4K
11:45 50.65 50.73 50.65 50.72 10.0K
11:46 50.75 50.78 50.74 50.77 6.7K
11:47 50.81 50.81 50.80 50.80 3.1K
11:48 50.76 50.76 50.76 50.76 7.0K
11:49 50.76 50.76 50.76 50.76 3.2K
11:50 50.76 50.76 50.71 50.72 2.5K
11:51 50.70 50.86 50.70 50.86 9.9K
11:52 50.87 50.87 50.83 50.84 6.5K
11:53 50.78 50.81 50.78 50.80 8.4K
11:54 50.80 50.82 50.80 50.82 5.6K
11:55 50.81 50.81 50.74 50.74 5.9K
11:56 50.74 50.76 50.71 50.71 4.8K
11:57 50.70 50.70 50.70 50.70 7.0K
11:58 50.70 50.72 50.67 50.72 7.9K
11:59 50.72 50.72 50.68 50.68 4.6K
12:00 50.68 50.68 50.56 50.62 32.2K
12:01 50.61 50.65 50.61 50.63 3.1K
12:02 50.62 50.65 50.56 50.65 6.5K
12:03 50.64 50.64 50.63 50.63 2.1K
12:04 50.61 50.61 50.50 50.50 30.9K
12:05 50.50 50.52 50.50 50.52 5.2K
12:06 50.52 50.55 50.52 50.53 3.8K
12:07 50.55 50.56 50.55 50.56 1.8K
12:08 50.59 50.69 50.59 50.69 9.3K
12:09 50.75 50.75 50.69 50.69 4.6K
12:10 50.71 50.76 50.70 50.76 5.6K
12:11 50.72 50.72 50.72 50.72 2.4K
12:12 50.72 50.72 50.63 50.63 5.2K
12:13 50.65 50.65 50.64 50.64 3.0K
12:14 50.66 50.66 50.65 50.65 6.1K
12:15 50.63 50.69 50.63 50.69 7.5K
12:16 50.69 50.69 50.67 50.68 4.0K
12:17 50.68 50.72 50.68 50.72 7.0K
12:18 50.72 50.72 50.69 50.70 6.2K
12:19 50.70 50.72 50.68 50.68 7.6K
12:20 50.68 50.68 50.66 50.66 3.6K
12:21 50.68 50.70 50.68 50.70 3.0K
12:22 50.68 50.77 50.68 50.77 11.0K
12:23 50.77 50.77 50.74 50.75 4.2K
12:24 50.73 50.73 50.69 50.71 11.4K
12:25 50.71 50.74 50.71 50.74 3.0K
12:26 50.73 50.74 50.72 50.73 1.3K
12:27 50.73 50.74 50.71 50.71 2.0K
12:28 50.71 50.76 50.71 50.73 4.6K
12:29 50.73 50.76 50.73 50.76 1.7K
12:30 50.76 50.76 50.72 50.72 3.4K
12:31 50.72 50.72 50.69 50.69 4.7K
12:32 50.67 50.67 50.65 50.65 8.1K
12:33 50.68 50.69 50.63 50.63 14.0K
12:34 50.63 50.63 50.61 50.61 2.1K
12:35 50.62 50.62 50.58 50.62 5.8K
12:36 50.62 50.65 50.62 50.63 3.3K
12:37 50.59 50.60 50.59 50.60 5.0K
12:38 50.60 50.61 50.59 50.59 2.7K
12:39 50.57 50.58 50.56 50.58 4.1K
12:40 50.59 50.65 50.59 50.60 12.1K
12:41 50.60 50.60 50.58 50.59 3.2K
12:42 50.61 50.64 50.61 50.64 3.3K
12:43 50.60 50.67 50.60 50.67 5.0K
12:44 50.63 50.67 50.59 50.59 12.7K
12:45 50.59 50.59 50.56 50.59 2.8K
12:46 50.55 50.61 50.55 50.61 3.3K
12:47 50.61 50.62 50.61 50.62 4.5K
12:48 50.62 50.64 50.62 50.64 1.4K
12:49 50.64 50.64 50.64 50.64 0.9K
12:50 50.64 50.67 50.64 50.67 2.8K
12:51 50.67 50.68 50.67 50.68 1.4K
12:52 50.66 50.67 50.66 50.67 2.8K
12:53 50.67 50.67 50.67 50.67 0.5K
12:54 50.64 50.66 50.61 50.61 1.9K
12:55 50.61 50.62 50.59 50.62 2.1K
12:56 50.60 50.61 50.60 50.60 3.6K
12:57 50.53 50.56 50.50 50.50 5.6K
12:58 50.51 50.53 50.51 50.53 3.3K
12:59 50.52 50.52 50.50 50.50 3.1K
13:00 50.50 50.50 50.49 50.50 4.6K
13:01 50.50 50.50 50.50 50.50 1.3K
13:02 50.55 50.55 50.48 50.48 6.5K
13:03 50.47 50.47 50.47 50.47 1.0K
13:04 50.46 50.46 50.41 50.41 3.0K
13:05 50.41 50.42 50.41 50.42 4.3K
13:06 50.47 50.47 50.47 50.47 1.6K
13:07 50.44 50.49 50.44 50.46 5.5K
13:08 50.46 50.52 50.46 50.52 13.8K
13:09 50.50 50.55 50.50 50.55 3.0K
13:10 50.55 50.55 50.51 50.51 0.7K
13:11 50.51 50.51 50.49 50.49 1.0K
13:12 50.49 50.51 50.49 50.51 1.2K
13:13 50.51 50.54 50.51 50.53 2.0K
13:14 50.53 50.53 50.47 50.47 5.3K
13:15 50.47 50.53 50.47 50.50 2.5K
13:16 50.50 50.55 50.49 50.55 3.3K
13:17 50.53 50.53 50.53 50.53 0.6K
13:18 50.53 50.53 50.50 50.50 2.2K
13:19 50.53 50.53 50.49 50.51 18.4K
13:20 50.48 50.48 50.47 50.47 5.7K
13:21 50.45 50.45 50.39 50.39 9.3K
13:22 50.39 50.40 50.39 50.40 4.6K
13:23 50.38 50.39 50.38 50.39 4.7K
13:24 50.37 50.37 50.35 50.37 8.1K
13:25 50.33 50.33 50.33 50.33 2.2K
13:26 50.33 50.33 50.29 50.29 1.5K
13:27 50.29 50.33 50.27 50.33 8.0K
13:28 50.32 50.37 50.32 50.37 2.2K
13:29 50.37 50.37 50.37 50.37 2.4K
13:30 50.29 50.30 50.29 50.30 5.3K
13:31 50.29 50.32 50.29 50.32 4.2K
13:32 50.32 50.32 50.29 50.29 5.2K
13:33 50.29 50.29 50.29 50.29 0.9K
13:34 50.31 50.32 50.31 50.32 2.1K
13:35 50.32 50.33 50.32 50.32 2.4K
13:36 50.31 50.31 50.30 50.31 6.0K
13:37 50.31 50.33 50.31 50.32 2.5K
13:38 50.33 50.33 50.32 50.32 2.1K
13:39 50.32 50.33 50.32 50.32 6.4K
13:40 50.32 50.32 50.32 50.32 1.2K
13:41 50.33 50.34 50.33 50.34 3.5K
13:42 50.35 50.35 50.34 50.34 15.5K
13:43 50.34 50.35 50.33 50.33 5.1K
13:44 50.32 50.33 50.30 50.31 6.9K
13:45 50.31 50.31 50.29 50.31 2.6K
13:46 50.31 50.31 50.22 50.22 5.5K
13:47 50.22 50.24 50.22 50.24 6.9K
13:48 50.24 50.25 50.23 50.25 3.3K
13:49 50.25 50.25 50.22 50.22 1.6K
13:50 50.22 50.29 50.21 50.29 4.7K
13:51 50.29 50.29 50.27 50.27 1.9K
13:52 50.27 50.28 50.25 50.25 2.3K
13:53 50.25 50.30 50.25 50.26 10.7K
13:54 50.24 50.24 50.23 50.23 6.1K
13:55 50.23 50.26 50.23 50.26 2.1K
13:56 50.26 50.26 50.26 50.26 1.2K
13:57 50.25 50.25 50.21 50.22 3.1K
13:58 50.22 50.22 50.22 50.22 1.8K
13:59 50.22 50.22 50.12 50.12 4.7K
14:00 50.17 50.17 50.16 50.16 4.2K
14:01 50.15 50.17 50.14 50.17 4.7K
14:02 50.18 50.18 50.18 50.18 2.4K
14:03 50.17 50.17 50.16 50.16 2.5K
14:04 50.16 50.17 50.16 50.17 1.5K
14:05 50.17 50.17 50.16 50.16 0.8K
14:06 50.16 50.17 50.16 50.17 1.2K
14:07 50.14 50.14 50.13 50.14 6.9K
14:08 50.13 50.13 50.10 50.10 49.8K
14:09 50.10 50.11 50.08 50.09 4.1K
14:10 50.09 50.09 50.04 50.04 3.6K
14:11 50.02 50.02 50.00 50.01 10.2K
14:12 50.01 50.03 50.01 50.03 8.0K
14:13 50.04 50.04 50.04 50.04 7.2K
14:14 50.04 50.04 50.02 50.02 2.3K
14:15 50.02 50.02 50.00 50.00 5.6K
14:16 50.00 50.00 49.97 49.97 4.6K
14:17 49.97 49.97 49.95 49.96 4.1K
14:18 49.98 50.01 49.98 50.01 7.6K
14:19 50.02 50.04 50.02 50.02 9.3K
14:20 50.03 50.04 50.03 50.03 14.7K
14:21 49.98 49.98 49.97 49.97 2.6K
14:22 49.96 49.96 49.95 49.95 1.2K
14:23 49.95 49.95 49.91 49.91 3.3K
14:24 49.92 49.92 49.89 49.89 3.8K
14:25 49.89 49.89 49.86 49.86 3.6K
14:26 49.85 49.85 49.79 49.79 4.1K
14:27 49.79 49.80 49.78 49.79 5.1K
14:28 49.79 49.82 49.78 49.82 7.4K
14:29 49.82 49.82 49.80 49.80 1.8K
14:30 49.79 49.79 49.78 49.78 2.2K
14:31 49.77 49.78 49.74 49.74 7.9K
14:32 49.74 49.76 49.74 49.74 3.2K
14:33 49.74 49.74 49.69 49.69 3.3K
14:34 49.69 49.69 49.66 49.66 5.0K
14:35 49.65 49.65 49.63 49.65 14.9K
14:36 49.66 49.74 49.66 49.74 16.6K
14:37 49.77 49.77 49.69 49.69 7.8K
14:38 49.63 49.68 49.63 49.68 7.4K
14:39 49.69 49.71 49.69 49.69 7.4K
14:40 49.66 49.66 49.65 49.65 6.8K
14:41 49.66 49.72 49.66 49.71 7.1K
14:42 49.72 49.72 49.68 49.68 6.9K
14:43 49.68 49.71 49.66 49.68 7.6K
14:44 49.68 49.69 49.67 49.68 4.4K
14:45 49.67 49.70 49.66 49.70 6.3K
14:46 49.70 49.73 49.69 49.73 11.7K
14:47 49.73 49.73 49.68 49.68 4.3K
14:48 49.71 49.71 49.69 49.69 3.4K
14:49 49.69 49.76 49.69 49.76 6.6K
14:50 49.72 49.77 49.72 49.77 6.4K
14:51 49.83 49.89 49.83 49.89 26.0K
14:52 49.93 49.98 49.93 49.98 8.1K
14:53 49.99 50.06 49.99 50.02 9.6K
14:54 50.07 50.12 50.06 50.12 5.7K
14:55 50.14 50.17 50.12 50.17 15.4K
14:56 50.20 50.23 50.16 50.16 10.3K
14:57 50.16 50.19 50.15 50.15 9.4K
14:58 50.13 50.16 50.13 50.16 3.9K
14:59 50.16 50.17 50.13 50.13 5.4K
15:00 50.14 50.14 50.01 50.01 15.7K
15:01 50.01 50.02 49.92 49.96 6.3K
15:02 49.99 49.99 49.93 49.93 5.5K
15:03 49.93 49.95 49.93 49.95 2.4K
15:04 49.95 49.96 49.90 49.96 7.1K
15:05 49.96 49.96 49.93 49.95 3.0K
15:06 49.93 50.04 49.93 50.04 19.5K
15:07 50.02 50.02 50.02 50.02 1.5K
15:08 50.02 50.11 50.02 50.08 7.3K
15:09 50.10 50.10 50.06 50.08 2.7K
15:10 50.08 50.09 50.08 50.09 3.5K
15:11 50.12 50.12 50.07 50.10 3.3K
15:12 50.10 50.16 50.10 50.11 23.2K
15:13 50.10 50.15 50.10 50.13 11.1K
15:14 50.13 50.26 50.13 50.26 19.1K
15:15 50.24 50.26 50.24 50.26 7.6K
15:16 50.24 50.27 50.20 50.23 10.0K
15:17 50.23 50.23 50.21 50.21 3.5K
15:18 50.18 50.18 50.18 50.18 3.5K
15:19 50.18 50.19 50.15 50.19 4.4K
15:20 50.19 50.32 50.19 50.28 21.8K
15:21 50.27 50.29 50.27 50.29 9.8K
15:22 50.29 50.29 50.21 50.22 14.5K
15:23 50.21 50.21 50.16 50.16 40.3K
15:24 50.11 50.13 50.11 50.12 7.6K
15:25 50.13 50.13 50.08 50.10 10.8K
15:26 50.10 50.10 50.08 50.08 2.9K
15:27 50.06 50.06 50.02 50.03 4.6K
15:28 50.03 50.08 50.02 50.08 6.0K
15:29 50.08 50.10 50.06 50.10 7.0K
15:30 50.09 50.12 50.07 50.12 9.3K
15:31 50.12 50.12 50.10 50.12 10.7K
15:32 50.11 50.13 50.11 50.11 7.1K
15:33 50.11 50.14 50.11 50.12 4.3K
15:34 50.14 50.14 50.09 50.09 6.9K
15:35 50.09 50.13 50.09 50.13 9.2K
15:36 50.11 50.11 50.08 50.08 2.9K
15:37 50.11 50.14 50.08 50.14 20.2K
15:38 50.15 50.19 50.15 50.19 2.1K
15:39 50.22 50.29 50.19 50.29 8.6K
15:40 50.29 50.29 50.21 50.21 6.3K
15:41 50.21 50.25 50.21 50.22 6.3K
15:42 50.22 50.23 50.21 50.23 6.8K
15:43 50.21 50.23 50.21 50.23 12.2K
15:44 50.23 50.26 50.22 50.22 12.0K
15:45 50.25 50.28 50.24 50.28 11.1K
15:46 50.21 50.21 50.17 50.17 17.0K
15:47 50.20 50.20 50.17 50.17 8.2K
15:48 50.18 50.18 50.16 50.16 5.1K
15:49 50.15 50.17 50.15 50.17 8.3K
15:50 50.18 50.20 50.17 50.18 10.5K
15:51 50.14 50.14 50.10 50.11 23.1K
15:52 50.13 50.13 50.12 50.12 8.3K
15:53 50.13 50.17 50.13 50.17 20.2K
15:54 50.16 50.19 50.15 50.19 32.0K
15:55 50.16 50.16 50.14 50.16 18.5K
15:56 50.20 50.20 50.18 50.19 27.8K
15:57 50.19 50.22 50.18 50.22 38.6K
15:58 50.21 50.21 50.19 50.19 41.3K
15:59 50.19 50.22 50.16 50.16 61.7K
16:00 50.16 50.17 50.14 50.14 286.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available