Nutrien

NTR
🏛️ usa →
60.37
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 49.15 50.40 48.26 49.51 52.3K
09:32 49.37 50.15 49.24 50.15 22.5K
09:33 49.91 49.92 49.74 49.78 16.6K
09:34 49.54 49.84 49.54 49.83 30.0K
09:35 49.83 49.93 49.74 49.74 27.2K
09:36 49.89 50.06 49.87 50.06 29.1K
09:37 50.03 50.03 49.89 49.89 4.8K
09:38 49.84 49.84 49.71 49.71 1.5K
09:39 49.63 49.89 49.63 49.88 5.7K
09:40 49.82 49.96 49.82 49.96 9.8K
09:41 49.84 49.87 49.84 49.85 7.4K
09:42 49.90 49.91 49.90 49.91 3.2K
09:43 49.91 49.99 49.91 49.99 4.6K
09:44 49.88 49.88 49.83 49.83 9.1K
09:45 49.87 49.87 49.87 49.87 2.6K
09:46 49.99 49.99 49.89 49.90 3.7K
09:47 49.94 49.94 49.92 49.92 5.1K
09:48 49.79 49.79 49.73 49.78 38.4K
09:49 49.78 49.89 49.78 49.89 21.4K
09:50 49.88 49.88 49.77 49.77 18.1K
09:51 49.77 49.85 49.77 49.83 5.2K
09:52 49.83 49.83 49.80 49.82 10.1K
09:53 49.90 50.03 49.90 49.99 22.5K
09:54 50.03 50.03 49.74 49.74 25.4K
09:55 49.70 49.74 49.70 49.70 20.6K
09:56 49.74 49.74 49.69 49.69 33.8K
09:57 49.67 49.74 49.59 49.61 15.9K
09:58 49.61 49.68 49.58 49.68 28.5K
09:59 49.65 49.71 49.65 49.66 10.1K
10:00 49.66 49.77 49.66 49.77 6.9K
10:01 49.71 49.76 49.67 49.67 19.0K
10:02 49.67 49.70 49.65 49.70 7.2K
10:03 49.72 49.79 49.72 49.76 16.0K
10:04 49.76 49.76 49.71 49.72 6.2K
10:05 49.70 49.80 49.66 49.80 41.9K
10:06 49.84 49.84 49.78 49.79 16.7K
10:07 49.76 49.86 49.76 49.86 20.1K
10:08 49.87 49.95 49.86 49.92 12.4K
10:09 49.90 49.91 49.86 49.86 11.7K
10:10 49.88 49.89 49.88 49.89 21.2K
10:11 49.83 49.83 49.79 49.79 11.2K
10:12 49.80 49.84 49.80 49.81 13.4K
10:13 49.81 49.81 49.65 49.71 6.4K
10:14 49.71 49.86 49.70 49.86 8.6K
10:15 49.89 49.95 49.89 49.92 20.5K
10:16 49.95 50.02 49.87 50.02 6.8K
10:17 49.95 50.03 49.95 50.00 8.1K
10:18 50.00 50.10 50.00 50.10 7.0K
10:19 50.08 50.08 49.99 50.00 11.3K
10:20 49.99 50.03 49.99 50.03 2.8K
10:21 49.98 50.10 49.98 50.10 16.3K
10:22 50.09 50.23 50.09 50.23 5.1K
10:23 50.24 50.34 50.21 50.34 13.3K
10:24 50.34 50.43 50.32 50.38 12.3K
10:25 50.37 50.49 50.37 50.47 8.0K
10:26 50.39 50.39 50.37 50.37 5.0K
10:27 50.37 50.49 50.37 50.46 2.9K
10:28 50.44 50.49 50.44 50.49 8.2K
10:29 50.46 50.46 50.39 50.45 8.9K
10:30 50.45 50.46 50.41 50.45 18.1K
10:31 50.45 50.50 50.45 50.50 3.5K
10:32 50.50 50.58 50.50 50.58 4.7K
10:33 50.58 50.58 50.51 50.51 10.2K
10:34 50.48 50.48 50.47 50.47 5.7K
10:35 50.38 50.38 50.36 50.36 10.1K
10:36 50.36 50.41 50.35 50.41 8.9K
10:37 50.46 50.49 50.46 50.48 24.0K
10:38 50.47 50.50 50.45 50.50 56.6K
10:39 50.49 50.49 50.41 50.41 8.5K
10:40 50.43 50.43 50.40 50.40 2.9K
10:41 50.38 50.45 50.38 50.39 5.7K
10:42 50.39 50.55 50.36 50.55 7.5K
10:43 50.54 50.54 50.53 50.53 3.5K
10:44 50.50 50.50 50.47 50.47 4.4K
10:45 50.53 50.53 50.47 50.49 10.0K
10:46 50.49 50.49 50.39 50.39 4.3K
10:47 50.42 50.45 50.40 50.45 13.2K
10:48 50.47 50.47 50.44 50.44 2.9K
10:49 50.46 50.46 50.35 50.37 6.6K
10:50 50.37 50.40 50.31 50.31 4.2K
10:51 50.39 50.39 50.37 50.38 2.5K
10:52 50.39 50.39 50.31 50.34 13.8K
10:53 50.33 50.33 50.33 50.33 3.5K
10:54 50.35 50.35 50.28 50.28 12.5K
10:55 50.29 50.30 50.27 50.30 14.8K
10:56 50.30 50.36 50.30 50.36 8.9K
10:57 50.35 50.40 50.32 50.38 10.2K
10:58 50.41 50.41 50.39 50.41 11.9K
10:59 50.38 50.38 50.33 50.33 8.5K
11:00 50.32 50.38 50.32 50.38 10.6K
11:01 50.36 50.38 50.35 50.37 8.4K
11:02 50.36 50.38 50.36 50.38 4.5K
11:03 50.40 50.42 50.39 50.42 10.6K
11:04 50.39 50.39 50.36 50.36 14.1K
11:05 50.38 50.39 50.38 50.39 7.2K
11:06 50.39 50.39 50.31 50.32 16.7K
11:07 50.34 50.38 50.34 50.38 10.9K
11:08 50.37 50.37 50.33 50.33 7.5K
11:09 50.33 50.36 50.28 50.36 12.3K
11:10 50.34 50.34 50.31 50.34 11.3K
11:11 50.34 50.36 50.34 50.34 4.9K
11:12 50.38 50.46 50.38 50.43 10.4K
11:13 50.39 50.49 50.39 50.49 11.1K
11:14 50.47 50.53 50.47 50.50 8.9K
11:15 50.55 50.55 50.45 50.45 6.5K
11:16 50.47 50.47 50.45 50.45 6.7K
11:17 50.45 50.54 50.45 50.51 6.3K
11:18 50.49 50.50 50.49 50.49 5.3K
11:19 50.46 50.49 50.44 50.47 5.2K
11:20 50.45 50.45 50.43 50.45 7.5K
11:21 50.46 50.48 50.46 50.48 9.5K
11:22 50.46 50.46 50.42 50.42 7.5K
11:23 50.41 50.41 50.38 50.40 1.9K
11:24 50.40 50.40 50.39 50.40 6.8K
11:25 50.40 50.42 50.36 50.42 5.6K
11:26 50.39 50.40 50.38 50.38 12.1K
11:27 50.39 50.40 50.38 50.40 9.3K
11:28 50.40 50.40 50.40 50.40 6.5K
11:29 50.45 50.52 50.45 50.52 7.0K
11:30 50.50 50.52 50.39 50.39 11.0K
11:31 50.39 50.43 50.39 50.43 2.5K
11:32 50.43 50.52 50.43 50.49 3.6K
11:33 50.49 50.54 50.49 50.54 1.9K
11:34 50.53 50.53 50.46 50.47 6.6K
11:35 50.47 50.49 50.47 50.49 5.0K
11:36 50.44 50.44 50.43 50.43 1.8K
11:37 50.44 50.44 50.41 50.42 4.6K
11:38 50.42 50.51 50.42 50.51 2.2K
11:39 50.51 50.55 50.49 50.55 14.0K
11:40 50.55 50.55 50.47 50.47 10.6K
11:41 50.47 50.48 50.47 50.47 2.3K
11:42 50.53 50.56 50.53 50.56 2.4K
11:43 50.58 50.67 50.58 50.67 10.4K
11:44 50.70 50.73 50.70 50.73 5.3K
11:45 50.71 50.71 50.70 50.70 5.2K
11:46 50.66 50.66 50.54 50.54 3.3K
11:47 50.60 50.64 50.52 50.52 55.6K
11:48 50.52 50.63 50.52 50.63 4.8K
11:49 50.63 50.63 50.59 50.60 6.2K
11:50 50.59 50.63 50.59 50.63 1.9K
11:51 50.63 50.63 50.59 50.59 2.6K
11:52 50.59 50.59 50.55 50.55 2.1K
11:53 50.56 50.56 50.52 50.56 4.4K
11:54 50.56 50.57 50.56 50.57 1.7K
11:55 50.58 50.68 50.58 50.68 4.7K
11:56 50.68 50.72 50.68 50.70 11.5K
11:57 50.70 50.71 50.70 50.71 3.4K
11:58 50.70 50.73 50.70 50.73 6.2K
11:59 50.74 50.82 50.74 50.81 7.8K
12:00 50.81 50.81 50.78 50.78 4.6K
12:01 50.78 50.84 50.77 50.84 7.1K
12:02 50.84 50.93 50.84 50.93 2.7K
12:03 50.90 50.90 50.88 50.90 4.0K
12:04 50.90 50.92 50.86 50.86 5.2K
12:05 50.81 50.81 50.73 50.73 9.6K
12:06 50.77 50.77 50.74 50.77 5.2K
12:07 50.77 50.77 50.71 50.71 4.4K
12:08 50.71 50.74 50.71 50.73 0.9K
12:09 50.73 50.74 50.73 50.74 2.6K
12:10 50.74 50.74 50.69 50.69 3.1K
12:11 50.71 50.71 50.71 50.71 1.6K
12:12 50.75 50.75 50.74 50.74 3.0K
12:13 50.74 50.78 50.74 50.78 3.3K
12:14 50.73 50.75 50.73 50.75 1.3K
12:15 50.75 50.78 50.75 50.76 1.2K
12:16 50.76 50.76 50.71 50.75 7.8K
12:17 50.76 50.90 50.76 50.90 11.6K
12:18 50.89 50.89 50.85 50.86 4.0K
12:19 50.86 50.94 50.86 50.94 3.3K
12:20 50.92 50.95 50.92 50.95 5.6K
12:21 50.95 50.95 50.88 50.88 4.3K
12:22 50.88 50.90 50.81 50.85 9.4K
12:23 50.85 50.89 50.85 50.89 3.2K
12:24 50.89 50.89 50.87 50.89 3.4K
12:25 50.89 50.89 50.87 50.87 1.7K
12:26 50.89 50.89 50.87 50.87 3.7K
12:27 50.84 50.85 50.84 50.85 3.3K
12:28 50.87 50.93 50.87 50.93 4.9K
12:29 50.89 50.89 50.89 50.89 1.4K
12:30 50.89 50.94 50.89 50.93 4.0K
12:31 50.95 50.95 50.91 50.91 4.9K
12:32 50.82 50.82 50.82 50.82 2.3K
12:33 50.84 50.89 50.84 50.89 3.6K
12:34 50.90 50.90 50.79 50.79 6.0K
12:35 50.81 50.81 50.76 50.76 2.8K
12:36 50.79 50.79 50.79 50.79 3.6K
12:37 50.79 50.81 50.79 50.81 2.3K
12:38 50.80 50.80 50.80 50.80 1.9K
12:39 50.84 50.86 50.83 50.83 4.9K
12:40 50.83 50.84 50.83 50.84 1.7K
12:41 50.84 50.91 50.84 50.91 4.0K
12:42 50.90 50.95 50.90 50.95 3.8K
12:43 50.95 50.95 50.94 50.94 3.3K
12:44 50.94 50.95 50.94 50.95 2.0K
12:45 50.94 50.94 50.89 50.89 12.0K
12:46 50.90 50.90 50.90 50.90 5.6K
12:47 50.90 50.90 50.87 50.87 3.9K
12:48 50.87 50.87 50.87 50.87 1.0K
12:49 50.85 50.89 50.85 50.88 3.1K
12:50 50.88 50.88 50.86 50.88 6.4K
12:51 50.88 50.88 50.83 50.83 5.0K
12:52 50.83 50.83 50.75 50.76 4.6K
12:53 50.75 50.77 50.75 50.76 4.5K
12:54 50.76 50.76 50.76 50.76 1.3K
12:55 50.76 50.76 50.66 50.69 3.0K
12:56 50.65 50.65 50.60 50.60 4.2K
12:57 50.60 50.60 50.58 50.58 0.6K
12:58 50.61 50.61 50.58 50.58 4.7K
12:59 50.58 50.60 50.58 50.58 1.4K
13:00 50.58 50.62 50.58 50.61 4.1K
13:01 50.61 50.61 50.60 50.60 1.4K
13:02 50.60 50.63 50.55 50.55 4.1K
13:03 50.54 50.54 50.51 50.51 2.9K
13:04 50.53 50.53 50.50 50.50 7.2K
13:05 50.48 50.48 50.47 50.47 2.3K
13:06 50.47 50.49 50.46 50.46 4.7K
13:07 50.47 50.47 50.44 50.44 3.3K
13:08 50.44 50.46 50.40 50.40 4.3K
13:09 50.41 50.41 50.36 50.36 2.7K
13:10 50.38 50.38 50.38 50.38 2.0K
13:11 50.33 50.33 50.33 50.33 3.3K
13:12 50.33 50.38 50.33 50.36 5.4K
13:13 50.36 50.40 50.36 50.40 3.8K
13:14 50.40 50.46 50.40 50.46 2.4K
13:15 50.46 50.51 50.43 50.51 3.7K
13:16 50.51 50.51 50.49 50.50 1.7K
13:17 50.50 50.57 50.50 50.57 3.4K
13:18 50.57 50.62 50.54 50.62 8.5K
13:19 50.59 50.59 50.59 50.59 2.2K
13:20 50.59 50.61 50.59 50.61 2.3K
13:21 50.57 50.57 50.47 50.49 2.1K
13:22 50.49 50.51 50.49 50.51 1.3K
13:23 50.51 50.51 50.47 50.47 1.4K
13:24 50.47 50.47 50.47 50.47 0.9K
13:25 50.52 50.53 50.48 50.53 4.1K
13:26 50.53 50.53 50.50 50.51 1.3K
13:27 50.51 50.51 50.51 50.51 2.0K
13:28 50.41 50.45 50.41 50.45 12.5K
13:29 50.45 50.45 50.36 50.36 2.0K
13:30 50.36 50.39 50.36 50.38 2.8K
13:31 50.42 50.45 50.39 50.39 4.8K
13:32 50.39 50.39 50.39 50.39 0.6K
13:33 50.42 50.42 50.39 50.39 2.5K
13:34 50.41 50.45 50.41 50.45 2.8K
13:35 50.42 50.45 50.42 50.45 2.8K
13:36 50.45 50.49 50.45 50.49 4.8K
13:37 50.50 50.50 50.45 50.50 5.7K
13:38 50.50 50.50 50.45 50.45 2.2K
13:39 50.45 50.46 50.45 50.46 1.3K
13:40 50.47 50.48 50.47 50.48 2.2K
13:41 50.48 50.48 50.44 50.44 2.3K
13:42 50.44 50.44 50.42 50.44 4.2K
13:43 50.44 50.44 50.39 50.39 3.3K
13:44 50.44 50.46 50.44 50.44 3.6K
13:45 50.44 50.53 50.44 50.53 7.4K
13:46 50.53 50.59 50.52 50.59 5.1K
13:47 50.59 50.59 50.57 50.57 2.5K
13:48 50.57 50.57 50.51 50.51 5.3K
13:49 50.51 50.51 50.51 50.51 3.7K
13:50 50.51 50.52 50.51 50.52 3.8K
13:51 50.55 50.57 50.53 50.53 4.4K
13:52 50.53 50.53 50.53 50.53 3.4K
13:53 50.53 50.55 50.52 50.52 3.4K
13:54 50.52 50.53 50.52 50.53 2.1K
13:55 50.53 50.53 50.53 50.53 1.5K
13:56 50.52 50.53 50.50 50.50 3.0K
13:57 50.50 50.50 50.44 50.44 2.1K
13:58 50.44 50.46 50.44 50.44 2.8K
13:59 50.44 50.44 50.44 50.44 2.5K
14:00 50.44 50.44 50.41 50.41 3.0K
14:01 50.44 50.45 50.44 50.45 3.8K
14:02 50.43 50.43 50.42 50.43 5.7K
14:03 50.43 50.43 50.37 50.37 3.7K
14:04 50.36 50.39 50.36 50.38 5.5K
14:05 50.38 50.38 50.36 50.36 3.0K
14:06 50.36 50.36 50.33 50.33 11.2K
14:07 50.33 50.35 50.33 50.34 2.9K
14:08 50.34 50.34 50.34 50.34 1.1K
14:09 50.34 50.38 50.34 50.35 5.3K
14:10 50.35 50.36 50.35 50.36 1.7K
14:11 50.36 50.37 50.34 50.34 3.5K
14:12 50.33 50.39 50.33 50.38 9.9K
14:13 50.35 50.35 50.35 50.35 2.0K
14:14 50.35 50.37 50.35 50.35 3.7K
14:15 50.35 50.35 50.33 50.33 0.9K
14:16 50.34 50.35 50.34 50.35 1.7K
14:17 50.38 50.38 50.36 50.37 2.9K
14:18 50.37 50.37 50.37 50.37 0.8K
14:19 50.37 50.40 50.36 50.40 21.4K
14:20 50.40 50.43 50.40 50.43 4.1K
14:21 50.44 50.45 50.44 50.45 6.3K
14:22 50.45 50.47 50.45 50.46 5.0K
14:23 50.46 50.47 50.46 50.47 4.1K
14:24 50.50 50.52 50.50 50.52 5.6K
14:25 50.54 50.54 50.49 50.49 7.6K
14:26 50.51 50.56 50.51 50.56 3.5K
14:27 50.60 50.60 50.55 50.55 6.2K
14:28 50.50 50.50 50.47 50.48 2.7K
14:29 50.49 50.50 50.48 50.50 3.5K
14:30 50.50 50.51 50.50 50.51 2.3K
14:31 50.51 50.51 50.48 50.48 6.6K
14:32 50.48 50.49 50.44 50.46 7.6K
14:33 50.46 50.47 50.46 50.47 2.0K
14:34 50.50 50.54 50.49 50.51 13.7K
14:35 50.51 50.51 50.46 50.46 2.1K
14:36 50.46 50.47 50.45 50.47 1.7K
14:37 50.47 50.48 50.45 50.48 2.0K
14:38 50.48 50.53 50.48 50.53 4.0K
14:39 50.53 50.55 50.53 50.55 2.5K
14:40 50.55 50.55 50.49 50.49 7.2K
14:41 50.47 50.51 50.47 50.51 4.5K
14:42 50.51 50.52 50.51 50.52 2.5K
14:43 50.52 50.54 50.52 50.54 6.9K
14:44 50.54 50.55 50.53 50.53 4.8K
14:45 50.53 50.58 50.53 50.58 1.9K
14:46 50.58 50.64 50.58 50.63 2.3K
14:47 50.63 50.63 50.61 50.61 2.4K
14:48 50.61 50.63 50.60 50.63 9.9K
14:49 50.67 50.69 50.67 50.67 1.8K
14:50 50.65 50.66 50.65 50.66 6.3K
14:51 50.67 50.68 50.62 50.62 10.0K
14:52 50.62 50.65 50.62 50.65 2.7K
14:53 50.65 50.65 50.64 50.65 2.9K
14:54 50.65 50.68 50.65 50.68 2.0K
14:55 50.66 50.66 50.63 50.63 7.3K
14:56 50.63 50.65 50.61 50.61 3.2K
14:57 50.61 50.61 50.61 50.61 1.3K
14:58 50.62 50.64 50.62 50.64 7.6K
14:59 50.64 50.64 50.60 50.60 2.5K
15:00 50.60 50.62 50.60 50.62 1.7K
15:01 50.62 50.62 50.57 50.60 6.9K
15:02 50.61 50.67 50.61 50.65 8.4K
15:03 50.66 50.69 50.66 50.68 3.5K
15:04 50.67 50.67 50.62 50.62 5.2K
15:05 50.62 50.62 50.62 50.62 6.2K
15:06 50.61 50.62 50.61 50.62 5.6K
15:07 50.65 50.72 50.65 50.70 12.0K
15:08 50.69 50.69 50.65 50.65 4.2K
15:09 50.65 50.65 50.63 50.63 2.4K
15:10 50.63 50.69 50.63 50.69 7.3K
15:11 50.68 50.68 50.67 50.67 3.7K
15:12 50.67 50.69 50.66 50.69 7.1K
15:13 50.69 50.70 50.69 50.70 2.1K
15:14 50.70 50.71 50.70 50.71 1.9K
15:15 50.70 50.70 50.66 50.66 10.3K
15:16 50.66 50.66 50.62 50.62 3.7K
15:17 50.62 50.62 50.57 50.57 2.2K
15:18 50.56 50.56 50.53 50.54 2.7K
15:19 50.54 50.65 50.54 50.65 23.8K
15:20 50.68 50.68 50.68 50.68 3.1K
15:21 50.68 50.73 50.68 50.73 4.8K
15:22 50.76 50.76 50.73 50.73 8.5K
15:23 50.77 50.78 50.71 50.71 10.9K
15:24 50.71 50.74 50.71 50.74 1.5K
15:25 50.81 50.81 50.79 50.79 4.8K
15:26 50.78 50.78 50.73 50.73 7.7K
15:27 50.73 50.80 50.73 50.80 3.9K
15:28 50.80 50.80 50.73 50.73 5.9K
15:29 50.72 50.76 50.71 50.76 5.9K
15:30 50.74 50.78 50.74 50.77 6.8K
15:31 50.76 50.76 50.71 50.71 5.5K
15:32 50.72 50.72 50.68 50.68 6.2K
15:33 50.68 50.72 50.66 50.72 7.4K
15:34 50.72 50.72 50.71 50.72 2.9K
15:35 50.70 50.70 50.69 50.70 10.5K
15:36 50.72 50.72 50.69 50.72 5.9K
15:37 50.72 50.72 50.71 50.71 12.6K
15:38 50.73 50.81 50.73 50.81 10.0K
15:39 50.80 50.80 50.76 50.77 17.5K
15:40 50.77 50.77 50.75 50.75 6.2K
15:41 50.74 50.74 50.71 50.73 18.0K
15:42 50.73 50.77 50.73 50.73 11.0K
15:43 50.73 50.73 50.68 50.68 10.7K
15:44 50.71 50.73 50.70 50.73 6.2K
15:45 50.73 50.74 50.72 50.74 7.8K
15:46 50.74 50.74 50.69 50.70 11.8K
15:47 50.69 50.69 50.68 50.68 8.1K
15:48 50.68 50.68 50.66 50.66 12.1K
15:49 50.66 50.70 50.66 50.70 18.3K
15:50 50.66 50.66 50.62 50.63 21.1K
15:51 50.67 50.70 50.63 50.63 24.6K
15:52 50.64 50.64 50.63 50.64 12.1K
15:53 50.65 50.68 50.65 50.68 18.6K
15:54 50.68 50.68 50.64 50.64 31.3K
15:55 50.64 50.65 50.62 50.65 22.2K
15:56 50.64 50.66 50.64 50.65 25.0K
15:57 50.65 50.70 50.65 50.68 43.1K
15:58 50.67 50.69 50.67 50.69 37.0K
15:59 50.67 50.68 50.67 50.67 45.9K
16:00 50.69 50.71 50.10 50.71 436.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available