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 48.99 48.99 46.82 48.81 18.2K
09:32 48.90 49.12 48.90 49.00 5.4K
09:33 49.00 49.00 48.95 48.95 0.8K
09:34 49.06 49.06 48.94 48.94 0.8K
09:35 48.94 49.14 48.81 49.14 3.5K
09:36 49.25 49.31 49.25 49.31 8.2K
09:37 49.35 49.49 49.35 49.44 11.2K
09:38 49.37 49.55 49.37 49.54 7.0K
09:39 49.51 49.65 49.50 49.65 11.0K
09:40 49.75 49.93 49.75 49.84 11.0K
09:41 49.84 49.89 49.75 49.75 9.5K
09:42 49.75 49.75 49.68 49.75 5.9K
09:43 49.69 49.77 49.69 49.77 6.5K
09:44 49.76 49.92 49.76 49.86 8.8K
09:45 49.87 49.96 49.87 49.95 8.0K
09:46 50.06 50.17 49.97 49.97 23.3K
09:47 49.96 49.98 49.96 49.98 3.1K
09:48 49.97 49.97 49.96 49.96 4.6K
09:49 49.99 50.05 49.99 50.00 5.0K
09:50 50.00 50.00 49.96 49.96 6.5K
09:51 49.93 49.93 49.93 49.93 2.5K
09:52 49.92 49.92 49.79 49.79 3.6K
09:53 49.92 49.93 49.92 49.93 1.5K
09:54 49.87 49.98 49.87 49.98 6.1K
09:55 50.03 50.05 50.01 50.04 6.2K
09:56 50.02 50.02 49.97 49.97 5.3K
09:57 50.04 50.04 49.98 49.98 3.6K
09:58 49.98 50.09 49.98 50.05 3.6K
09:59 50.05 50.09 50.05 50.09 3.4K
10:00 50.09 50.09 49.94 49.94 3.3K
10:01 49.94 49.94 49.74 49.85 7.1K
10:02 49.89 49.90 49.89 49.89 4.6K
10:03 49.89 50.03 49.89 50.03 8.7K
10:04 49.99 50.04 49.95 50.00 7.1K
10:05 50.00 50.05 49.98 50.04 1.5K
10:06 50.04 50.33 50.04 50.33 5.9K
10:07 50.20 50.23 50.20 50.21 8.7K
10:08 50.33 50.41 50.29 50.41 10.7K
10:09 50.41 50.41 50.26 50.26 11.2K
10:10 50.13 50.17 50.10 50.17 7.1K
10:11 50.17 50.22 50.17 50.22 4.1K
10:12 50.13 50.13 50.05 50.05 7.5K
10:13 50.08 50.15 50.06 50.15 3.9K
10:14 50.15 50.19 50.14 50.17 5.4K
10:15 50.15 50.16 50.14 50.16 3.9K
10:16 50.17 50.23 50.14 50.23 10.7K
10:17 50.26 50.26 50.13 50.16 11.6K
10:18 50.11 50.17 50.10 50.17 3.6K
10:19 50.10 50.11 50.10 50.10 3.7K
10:20 50.10 50.10 50.07 50.09 4.5K
10:21 50.08 50.08 50.02 50.02 6.8K
10:22 49.96 49.96 49.89 49.91 6.8K
10:23 49.99 49.99 49.90 49.90 3.9K
10:24 49.80 49.83 49.78 49.78 4.0K
10:25 49.78 49.86 49.78 49.85 2.9K
10:26 49.91 49.91 49.88 49.89 3.3K
10:27 49.85 49.85 49.82 49.84 4.1K
10:28 49.77 49.77 49.74 49.74 4.1K
10:29 49.70 49.70 49.70 49.70 1.7K
10:30 49.62 49.63 49.61 49.62 7.0K
10:31 49.64 49.68 49.64 49.67 4.1K
10:32 49.67 49.68 49.67 49.67 3.1K
10:33 49.74 49.74 49.63 49.68 6.3K
10:34 49.68 49.85 49.68 49.85 10.0K
10:35 49.85 49.85 49.78 49.80 5.5K
10:36 49.82 49.82 49.78 49.79 2.0K
10:37 49.78 49.78 49.71 49.71 5.5K
10:38 49.72 49.73 49.70 49.73 7.2K
10:39 49.73 49.75 49.71 49.75 3.2K
10:40 49.80 49.80 49.70 49.70 4.8K
10:41 49.67 49.69 49.67 49.69 6.0K
10:42 49.74 49.77 49.72 49.77 4.7K
10:43 49.77 49.79 49.77 49.79 9.9K
10:44 49.74 49.74 49.66 49.70 4.0K
10:45 49.70 49.76 49.70 49.76 4.9K
10:46 49.78 49.78 49.76 49.76 7.5K
10:47 49.76 49.89 49.76 49.89 16.0K
10:48 49.89 49.94 49.89 49.91 6.8K
10:49 49.91 49.91 49.81 49.81 8.5K
10:50 49.79 49.81 49.76 49.81 1.9K
10:51 49.81 49.81 49.75 49.78 2.6K
10:52 49.75 49.80 49.75 49.79 3.4K
10:53 49.77 49.77 49.70 49.71 4.8K
10:54 49.67 49.68 49.63 49.63 3.0K
10:55 49.63 49.66 49.63 49.65 4.7K
10:56 49.63 49.64 49.63 49.64 4.8K
10:57 49.63 49.65 49.63 49.65 6.1K
10:58 49.71 49.73 49.67 49.73 6.0K
10:59 49.70 49.72 49.67 49.68 3.0K
11:00 49.62 49.68 49.60 49.67 23.9K
11:01 49.91 50.09 49.91 49.93 43.6K
11:02 49.90 49.90 49.82 49.84 2.2K
11:03 49.74 49.84 49.74 49.83 4.6K
11:04 49.83 49.83 49.73 49.78 2.5K
11:05 49.78 49.78 49.77 49.77 1.2K
11:06 49.71 49.71 49.64 49.70 4.1K
11:07 49.70 49.70 49.65 49.65 0.7K
11:08 49.64 49.65 49.64 49.64 3.0K
11:09 49.69 49.73 49.69 49.73 4.4K
11:10 49.72 49.77 49.72 49.77 2.5K
11:11 49.75 49.75 49.71 49.73 2.5K
11:12 49.71 49.71 49.71 49.71 6.6K
11:13 49.71 49.78 49.71 49.78 2.3K
11:14 49.76 49.76 49.76 49.76 2.3K
11:15 49.71 49.71 49.65 49.65 4.0K
11:16 49.68 49.75 49.68 49.75 7.2K
11:17 49.76 49.81 49.74 49.81 1.6K
11:18 49.81 49.82 49.74 49.76 2.5K
11:19 49.77 49.79 49.76 49.79 1.9K
11:20 49.79 49.83 49.79 49.83 1.0K
11:21 49.83 49.83 49.82 49.82 2.9K
11:22 49.82 49.83 49.82 49.83 2.9K
11:23 49.83 49.83 49.74 49.74 4.2K
11:24 49.75 49.75 49.69 49.73 2.3K
11:25 49.73 49.73 49.69 49.69 1.6K
11:26 49.69 49.70 49.68 49.70 2.9K
11:27 49.70 49.70 49.56 49.56 6.4K
11:28 49.50 49.61 49.50 49.61 5.8K
11:29 49.61 49.61 49.58 49.58 2.6K
11:30 49.61 49.64 49.61 49.64 2.5K
11:31 49.64 49.66 49.58 49.66 4.1K
11:32 49.66 49.66 49.60 49.60 2.4K
11:33 49.60 49.60 49.59 49.60 3.1K
11:34 49.62 49.66 49.62 49.63 6.4K
11:35 49.65 49.66 49.63 49.66 3.2K
11:36 49.66 49.69 49.66 49.69 2.6K
11:37 49.66 49.69 49.66 49.69 3.0K
11:38 49.65 49.69 49.65 49.69 2.3K
11:39 49.64 49.75 49.64 49.75 4.8K
11:40 49.75 49.81 49.75 49.81 2.9K
11:41 49.81 49.81 49.77 49.78 4.5K
11:42 49.78 49.78 49.69 49.69 4.6K
11:43 49.74 49.81 49.74 49.81 5.3K
11:44 49.79 49.82 49.79 49.80 2.8K
11:45 49.85 49.87 49.84 49.87 4.4K
11:46 49.90 49.90 49.88 49.88 2.4K
11:47 49.85 49.86 49.83 49.85 3.1K
11:48 49.88 49.88 49.84 49.88 5.8K
11:49 49.88 49.89 49.88 49.89 2.2K
11:50 49.91 49.91 49.89 49.90 1.6K
11:51 49.89 49.89 49.87 49.88 2.1K
11:52 49.88 49.90 49.87 49.90 3.9K
11:53 49.93 49.93 49.88 49.88 2.9K
11:54 49.88 49.94 49.88 49.92 2.0K
11:55 49.92 49.92 49.91 49.92 1.2K
11:56 49.92 49.96 49.92 49.96 2.5K
11:57 49.94 49.99 49.94 49.99 3.2K
11:58 49.99 50.05 49.99 50.01 2.6K
11:59 50.01 50.10 50.01 50.10 1.7K
12:00 50.06 50.06 50.03 50.05 1.8K
12:01 50.05 50.05 50.02 50.05 2.0K
12:02 50.05 50.05 50.03 50.03 2.4K
12:03 50.03 50.03 50.02 50.02 2.8K
12:04 50.02 50.04 50.02 50.04 1.4K
12:05 50.08 50.12 50.08 50.12 0.9K
12:06 50.10 50.17 50.10 50.17 3.1K
12:07 50.16 50.16 50.16 50.16 3.1K
12:08 50.20 50.20 50.14 50.17 5.4K
12:09 50.15 50.18 50.15 50.16 6.8K
12:10 50.15 50.16 50.14 50.14 3.2K
12:11 50.15 50.26 50.15 50.26 4.5K
12:12 50.26 50.34 50.26 50.30 4.7K
12:13 50.30 50.34 50.30 50.34 2.5K
12:14 50.34 50.34 50.30 50.34 2.9K
12:15 50.30 50.30 50.30 50.30 3.6K
12:16 50.30 50.33 50.30 50.33 2.6K
12:17 50.34 50.38 50.34 50.38 2.9K
12:18 50.38 50.38 50.34 50.34 3.0K
12:19 50.34 50.34 50.34 50.34 1.8K
12:20 50.34 50.36 50.34 50.36 1.0K
12:21 50.37 50.37 50.34 50.35 3.3K
12:22 50.35 50.35 50.33 50.33 2.1K
12:23 50.33 50.40 50.33 50.40 3.4K
12:24 50.40 50.40 50.40 50.40 0.3K
12:25 50.37 50.37 50.33 50.33 4.0K
12:26 50.33 50.33 50.31 50.31 1.5K
12:27 50.31 50.31 50.26 50.29 2.6K
12:28 50.29 50.30 50.27 50.30 1.6K
12:29 50.31 50.32 50.29 50.32 2.0K
12:30 50.32 50.32 50.30 50.31 2.9K
12:31 50.31 50.37 50.31 50.37 3.3K
12:32 50.37 50.37 50.37 50.37 1.8K
12:33 50.38 50.38 50.38 50.38 0.7K
12:34 50.43 50.43 50.42 50.42 2.0K
12:35 50.42 50.42 50.42 50.42 3.2K
12:36 50.43 50.47 50.43 50.46 3.9K
12:37 50.45 50.51 50.45 50.51 1.2K
12:38 50.51 50.51 50.49 50.49 1.5K
12:39 50.48 50.52 50.48 50.50 2.3K
12:40 50.49 50.62 50.49 50.56 3.2K
12:41 50.54 50.54 50.53 50.53 1.4K
12:42 50.53 50.53 50.53 50.53 1.4K
12:43 50.53 50.57 50.53 50.55 2.0K
12:44 50.59 50.59 50.57 50.58 3.2K
12:45 50.60 50.62 50.60 50.60 4.4K
12:46 50.60 50.60 50.58 50.58 8.8K
12:47 50.61 50.61 50.58 50.58 3.5K
12:48 50.54 50.54 50.50 50.53 10.4K
12:49 50.53 50.55 50.53 50.54 5.7K
12:50 50.54 50.56 50.51 50.56 6.4K
12:51 50.56 50.56 50.50 50.50 3.2K
12:52 50.53 50.53 50.48 50.48 1.1K
12:53 50.50 50.53 50.50 50.53 3.0K
12:54 50.52 50.52 50.50 50.51 2.4K
12:55 50.51 50.51 50.48 50.48 1.6K
12:56 50.48 50.48 50.46 50.46 2.4K
12:57 50.46 50.50 50.46 50.50 2.2K
12:58 50.48 50.53 50.48 50.53 3.2K
12:59 50.53 50.54 50.51 50.51 4.0K
13:00 50.51 50.52 50.50 50.50 1.9K
13:01 50.53 50.53 50.52 50.52 2.7K
13:02 50.52 50.52 50.49 50.51 2.0K
13:03 50.52 50.58 50.52 50.58 2.9K
13:04 50.58 50.63 50.58 50.63 1.4K
13:05 50.61 50.61 50.60 50.60 2.2K
13:06 50.56 50.57 50.56 50.57 3.8K
13:07 50.63 50.66 50.63 50.66 3.4K
13:08 50.63 50.64 50.61 50.61 4.8K
13:09 50.61 50.61 50.59 50.59 5.1K
13:10 50.59 50.59 50.58 50.58 1.2K
13:11 50.59 50.59 50.53 50.53 6.4K
13:12 50.53 50.55 50.53 50.55 1.2K
13:13 50.55 50.55 50.54 50.54 0.5K
13:14 50.46 50.50 50.46 50.48 2.8K
13:15 50.48 50.51 50.48 50.49 3.7K
13:16 50.49 50.57 50.49 50.57 1.8K
13:17 50.57 50.58 50.57 50.58 3.2K
13:18 50.58 50.58 50.55 50.55 2.2K
13:19 50.56 50.56 50.56 50.56 1.4K
13:20 50.51 50.52 50.51 50.51 4.1K
13:21 50.53 50.54 50.51 50.54 5.8K
13:22 50.55 50.58 50.55 50.58 3.4K
13:23 50.58 50.60 50.58 50.60 3.6K
13:24 50.59 50.59 50.55 50.58 3.2K
13:25 50.56 50.58 50.56 50.58 1.5K
13:26 50.55 50.56 50.55 50.56 2.2K
13:27 50.56 50.58 50.56 50.58 0.9K
13:28 50.58 50.58 50.56 50.58 3.5K
13:29 50.54 50.56 50.54 50.56 4.6K
13:30 50.56 50.56 50.54 50.55 17.1K
13:31 50.58 50.61 50.58 50.61 4.8K
13:32 50.61 50.61 50.55 50.55 4.3K
13:33 50.55 50.59 50.55 50.58 2.4K
13:34 50.60 50.60 50.58 50.58 3.7K
13:35 50.58 50.58 50.57 50.57 1.2K
13:36 50.58 50.58 50.56 50.57 3.8K
13:37 50.57 50.64 50.57 50.62 13.7K
13:38 50.64 50.69 50.64 50.68 4.9K
13:39 50.68 50.72 50.67 50.72 4.7K
13:40 50.73 50.82 50.73 50.82 4.1K
13:41 50.87 50.87 50.87 50.87 4.2K
13:42 50.86 50.89 50.85 50.85 8.7K
13:43 50.88 50.97 50.88 50.97 1.9K
13:44 51.02 51.02 50.98 50.98 5.8K
13:45 51.04 51.06 51.01 51.01 3.9K
13:46 51.01 51.04 51.00 51.00 2.5K
13:47 50.99 50.99 50.98 50.99 3.3K
13:48 50.89 50.94 50.87 50.87 4.0K
13:49 50.90 50.90 50.85 50.88 4.9K
13:50 50.91 50.92 50.91 50.92 2.7K
13:51 50.88 50.92 50.86 50.92 5.1K
13:52 50.94 50.96 50.94 50.96 3.2K
13:53 50.94 50.98 50.92 50.98 3.6K
13:54 50.97 51.01 50.97 51.01 10.9K
13:55 51.01 51.05 51.00 51.00 6.3K
13:56 50.98 50.98 50.96 50.96 3.0K
13:57 51.00 51.01 50.95 50.95 6.0K
13:58 50.95 50.99 50.94 50.95 5.6K
13:59 50.96 50.99 50.95 50.95 6.2K
14:00 50.93 50.98 50.93 50.98 9.1K
14:01 51.05 51.05 50.99 51.01 4.3K
14:02 51.01 51.01 51.01 51.01 2.3K
14:03 51.02 51.03 51.02 51.03 2.5K
14:04 51.04 51.04 50.98 51.03 19.9K
14:05 51.00 51.06 51.00 51.06 8.3K
14:06 51.02 51.03 51.02 51.02 2.6K
14:07 51.04 51.04 51.01 51.01 5.0K
14:08 51.01 51.03 51.01 51.03 3.0K
14:09 51.05 51.05 51.03 51.03 7.7K
14:10 51.03 51.04 51.03 51.04 2.2K
14:11 51.04 51.04 51.04 51.04 2.6K
14:12 51.01 51.06 51.01 51.06 4.6K
14:13 51.06 51.06 50.99 51.01 2.2K
14:14 51.01 51.05 51.01 51.03 4.4K
14:15 51.03 51.03 51.01 51.01 3.5K
14:16 51.03 51.03 50.99 50.99 3.2K
14:17 50.99 50.99 50.95 50.95 3.5K
14:18 50.95 50.97 50.94 50.97 6.4K
14:19 50.96 50.98 50.95 50.97 4.9K
14:20 50.95 50.95 50.94 50.95 6.5K
14:21 50.94 50.94 50.93 50.93 2.7K
14:22 50.94 50.94 50.91 50.91 17.2K
14:23 50.94 50.99 50.94 50.99 3.9K
14:24 50.97 50.99 50.92 50.92 5.7K
14:25 50.92 50.97 50.92 50.97 2.5K
14:26 50.97 50.97 50.95 50.95 5.1K
14:27 50.93 50.94 50.89 50.89 5.1K
14:28 50.83 50.83 50.77 50.79 32.3K
14:29 50.86 50.88 50.86 50.88 2.6K
14:30 50.89 50.92 50.89 50.92 3.9K
14:31 50.92 50.92 50.89 50.90 7.5K
14:32 50.88 50.93 50.88 50.91 4.6K
14:33 50.90 50.93 50.90 50.93 4.3K
14:34 50.93 50.95 50.93 50.95 9.6K
14:35 51.00 51.00 50.95 50.95 2.1K
14:36 50.95 50.97 50.94 50.97 4.6K
14:37 50.97 50.97 50.97 50.97 5.1K
14:38 50.98 51.00 50.97 50.97 4.1K
14:39 50.93 50.95 50.91 50.92 1.7K
14:40 50.92 50.97 50.92 50.94 3.6K
14:41 50.96 50.99 50.96 50.99 3.5K
14:42 50.99 51.01 50.97 50.97 2.2K
14:43 50.97 50.98 50.97 50.98 2.4K
14:44 50.98 50.99 50.95 50.99 3.0K
14:45 50.99 50.99 50.98 50.99 2.2K
14:46 50.99 50.99 50.98 50.98 2.6K
14:47 51.01 51.04 51.01 51.03 5.4K
14:48 51.01 51.03 51.01 51.03 4.4K
14:49 51.04 51.10 51.04 51.10 4.9K
14:50 51.08 51.09 51.07 51.09 3.6K
14:51 51.09 51.09 51.02 51.02 5.3K
14:52 51.00 51.00 50.95 50.95 3.4K
14:53 50.90 50.94 50.89 50.94 6.4K
14:54 50.97 51.01 50.97 51.01 10.1K
14:55 51.01 51.03 51.01 51.01 2.7K
14:56 50.99 51.00 50.95 50.95 6.8K
14:57 50.95 50.99 50.95 50.99 4.3K
14:58 50.99 50.99 50.93 50.93 4.2K
14:59 50.95 50.96 50.94 50.96 2.3K
15:00 50.92 50.95 50.92 50.95 6.7K
15:01 50.93 50.99 50.93 50.99 2.7K
15:02 50.98 51.03 50.98 51.03 3.5K
15:03 51.03 51.06 51.03 51.03 12.7K
15:04 51.03 51.07 51.03 51.04 4.7K
15:05 51.04 51.11 51.04 51.10 4.3K
15:06 51.10 51.12 51.09 51.10 8.5K
15:07 51.10 51.17 51.10 51.17 6.4K
15:08 51.17 51.22 51.17 51.22 12.5K
15:09 51.22 51.24 51.19 51.20 2.2K
15:10 51.22 51.23 51.20 51.23 5.3K
15:11 51.23 51.26 51.23 51.26 5.6K
15:12 51.30 51.30 51.28 51.29 3.3K
15:13 51.27 51.27 51.24 51.26 4.9K
15:14 51.24 51.25 51.24 51.25 1.4K
15:15 51.25 51.25 51.24 51.24 2.5K
15:16 51.24 51.24 51.19 51.19 4.4K
15:17 51.16 51.18 51.16 51.18 4.5K
15:18 51.18 51.18 51.13 51.13 4.0K
15:19 51.13 51.15 51.13 51.15 9.1K
15:20 51.15 51.20 51.15 51.20 5.4K
15:21 51.22 51.22 51.21 51.22 32.6K
15:22 51.23 51.27 51.23 51.25 3.8K
15:23 51.25 51.27 51.23 51.24 5.7K
15:24 51.24 51.24 51.22 51.24 4.0K
15:25 51.24 51.24 51.19 51.21 5.7K
15:26 51.20 51.27 51.20 51.23 6.5K
15:27 51.23 51.23 51.19 51.23 2.5K
15:28 51.24 51.24 51.17 51.17 4.2K
15:29 51.13 51.13 51.09 51.09 2.8K
15:30 51.04 51.13 51.03 51.10 24.7K
15:31 51.06 51.11 51.06 51.08 21.8K
15:32 51.08 51.12 51.08 51.09 3.8K
15:33 51.09 51.17 51.09 51.17 8.7K
15:34 51.17 51.17 51.11 51.14 5.2K
15:35 51.14 51.15 51.14 51.15 9.9K
15:36 51.10 51.10 51.05 51.05 6.4K
15:37 51.10 51.13 51.09 51.12 7.7K
15:38 51.09 51.12 51.08 51.11 6.8K
15:39 51.09 51.18 51.09 51.17 7.6K
15:40 51.16 51.17 51.15 51.15 10.8K
15:41 51.19 51.19 51.11 51.11 8.1K
15:42 51.14 51.19 51.11 51.19 7.2K
15:43 51.19 51.19 51.13 51.16 8.2K
15:44 51.17 51.18 51.17 51.17 7.4K
15:45 51.19 51.20 51.17 51.19 9.8K
15:46 51.22 51.24 51.19 51.19 9.2K
15:47 51.19 51.23 51.19 51.20 8.3K
15:48 51.17 51.17 51.12 51.16 9.6K
15:49 51.18 51.19 51.16 51.16 6.6K
15:50 51.15 51.20 51.15 51.20 12.4K
15:51 51.21 51.21 51.17 51.21 16.0K
15:52 51.20 51.20 51.15 51.15 12.3K
15:53 51.12 51.12 51.10 51.12 14.2K
15:54 51.11 51.13 51.10 51.12 15.5K
15:55 51.11 51.17 51.11 51.14 14.7K
15:56 51.14 51.14 51.09 51.11 21.4K
15:57 51.14 51.16 51.12 51.13 47.3K
15:58 51.07 51.08 51.07 51.07 43.9K
15:59 51.07 51.07 51.03 51.04 37.0K
16:00 51.06 51.16 51.05 51.16 429.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available