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 51.45 51.59 50.87 50.87 33.6K
09:32 50.91 50.95 50.86 50.95 3.0K
09:33 50.79 50.95 50.79 50.95 1.4K
09:34 51.24 51.36 51.08 51.36 7.2K
09:35 51.16 51.16 51.11 51.13 2.6K
09:36 51.19 51.52 51.19 51.36 16.8K
09:37 51.30 51.44 51.30 51.44 6.3K
09:38 51.46 51.46 51.40 51.40 4.1K
09:39 51.37 51.49 51.37 51.45 3.8K
09:40 51.45 51.61 51.45 51.53 3.8K
09:41 51.53 51.56 51.38 51.48 2.9K
09:42 51.46 51.46 51.37 51.37 2.7K
09:43 51.36 51.41 51.35 51.41 6.2K
09:44 51.36 51.39 51.36 51.39 1.1K
09:45 51.40 51.57 51.40 51.57 5.2K
09:46 51.57 51.60 51.51 51.51 1.0K
09:47 51.51 51.51 51.44 51.44 6.5K
09:48 51.43 51.51 51.42 51.51 4.1K
09:49 51.54 51.54 51.45 51.45 4.2K
09:50 51.40 51.48 51.34 51.48 6.1K
09:51 51.46 51.48 51.45 51.46 2.2K
09:52 51.46 51.46 51.42 51.42 0.9K
09:53 51.42 51.52 51.42 51.43 6.1K
09:54 51.43 51.49 51.41 51.49 2.5K
09:55 51.47 51.53 51.47 51.53 4.7K
09:56 51.53 51.53 51.46 51.50 1.2K
09:57 51.50 51.53 51.41 51.41 4.6K
09:58 51.41 51.42 51.41 51.41 2.1K
09:59 51.41 51.47 51.41 51.42 3.1K
10:00 51.41 51.43 51.41 51.43 1.3K
10:01 51.43 51.57 51.43 51.57 3.8K
10:02 51.55 51.72 51.55 51.70 9.7K
10:03 51.70 51.88 51.70 51.88 11.5K
10:04 51.85 51.91 51.81 51.91 5.8K
10:05 51.85 51.88 51.85 51.88 4.6K
10:06 51.88 51.93 51.88 51.93 10.4K
10:07 51.99 51.99 51.92 51.94 22.0K
10:08 52.00 52.04 51.99 52.04 6.2K
10:09 52.04 52.05 51.92 51.92 7.0K
10:10 51.97 51.98 51.92 51.95 7.0K
10:11 51.95 51.95 51.89 51.90 2.6K
10:12 51.90 51.90 51.78 51.78 4.8K
10:13 51.78 51.79 51.76 51.76 3.1K
10:14 51.76 51.89 51.76 51.89 5.5K
10:15 51.79 51.79 51.67 51.67 2.5K
10:16 51.73 51.73 51.64 51.64 3.7K
10:17 51.69 51.69 51.67 51.67 3.6K
10:18 51.67 51.71 51.65 51.65 3.2K
10:19 51.65 51.66 51.64 51.66 2.3K
10:20 51.60 51.71 51.60 51.71 4.3K
10:21 51.71 51.71 51.70 51.70 2.4K
10:22 51.70 51.73 51.67 51.73 3.9K
10:23 51.73 51.78 51.72 51.78 6.2K
10:24 51.77 51.77 51.74 51.74 3.8K
10:25 51.74 51.74 51.65 51.74 3.8K
10:26 51.74 51.74 51.72 51.73 2.9K
10:27 51.73 51.75 51.73 51.75 2.6K
10:28 51.85 51.85 51.83 51.84 17.4K
10:29 51.88 51.92 51.88 51.92 8.9K
10:30 51.90 51.90 51.80 51.80 2.8K
10:31 51.80 51.85 51.80 51.85 2.9K
10:32 51.85 51.92 51.85 51.92 4.9K
10:33 51.95 51.95 51.91 51.94 4.6K
10:34 51.94 51.94 51.89 51.89 3.0K
10:35 51.89 51.89 51.84 51.84 1.5K
10:36 51.84 51.89 51.84 51.89 2.1K
10:37 51.89 51.91 51.87 51.87 1.4K
10:38 51.87 51.88 51.87 51.88 1.0K
10:39 51.88 51.92 51.88 51.92 2.5K
10:40 51.92 51.94 51.91 51.91 1.5K
10:41 51.92 51.93 51.92 51.93 1.6K
10:42 51.93 51.99 51.93 51.96 3.6K
10:43 51.96 51.97 51.92 51.97 2.8K
10:44 51.96 52.00 51.96 52.00 2.7K
10:45 52.00 52.00 51.96 51.96 2.9K
10:46 51.96 52.00 51.96 52.00 2.1K
10:47 51.97 51.97 51.95 51.97 3.8K
10:48 51.97 52.06 51.97 52.06 6.1K
10:49 52.06 52.06 52.00 52.00 4.3K
10:50 52.01 52.05 52.01 52.05 12.8K
10:51 52.11 52.20 52.11 52.20 25.0K
10:52 52.18 52.19 52.17 52.19 3.1K
10:53 52.14 52.19 52.14 52.19 7.1K
10:54 52.12 52.19 52.12 52.18 5.3K
10:55 52.17 52.17 52.14 52.16 3.2K
10:56 52.16 52.16 52.11 52.11 5.1K
10:57 52.08 52.09 52.06 52.07 5.7K
10:58 52.08 52.08 52.05 52.05 3.2K
10:59 52.08 52.08 52.05 52.08 2.6K
11:00 52.04 52.06 52.02 52.03 2.3K
11:01 52.03 52.06 52.03 52.03 7.3K
11:02 52.03 52.03 52.00 52.00 5.2K
11:03 52.00 52.03 52.00 52.01 1.6K
11:04 52.01 52.03 52.00 52.01 2.2K
11:05 52.00 52.05 52.00 52.02 6.9K
11:06 52.02 52.02 51.97 51.97 2.1K
11:07 51.97 51.97 51.95 51.95 1.0K
11:08 51.95 51.98 51.95 51.98 0.6K
11:09 52.00 52.01 51.96 52.01 3.3K
11:10 52.01 52.01 51.95 51.96 5.5K
11:11 52.01 52.04 52.01 52.04 1.5K
11:12 52.04 52.04 52.03 52.03 1.4K
11:13 52.03 52.03 52.01 52.01 0.7K
11:14 52.02 52.02 51.99 51.99 0.5K
11:15 51.99 52.02 51.99 52.02 2.8K
11:16 52.02 52.04 52.02 52.02 1.0K
11:17 52.00 52.01 52.00 52.01 1.6K
11:18 52.02 52.03 52.01 52.01 2.8K
11:19 52.01 52.03 52.01 52.03 3.6K
11:20 52.03 52.09 52.03 52.08 6.4K
11:21 52.10 52.10 52.06 52.06 3.2K
11:22 52.06 52.13 52.06 52.13 2.3K
11:23 52.13 52.20 52.13 52.20 5.4K
11:24 52.17 52.20 52.17 52.19 13.6K
11:25 52.13 52.13 52.13 52.13 5.5K
11:26 52.13 52.13 52.09 52.09 5.3K
11:27 52.10 52.10 52.07 52.08 3.8K
11:28 52.04 52.04 52.02 52.04 2.0K
11:29 51.99 51.99 51.92 51.95 4.2K
11:30 51.95 52.01 51.95 52.01 2.4K
11:31 51.97 51.98 51.97 51.98 1.8K
11:32 51.98 52.06 51.98 52.06 2.5K
11:33 52.07 52.13 52.07 52.11 5.3K
11:34 52.11 52.14 52.11 52.13 2.1K
11:35 52.13 52.18 52.13 52.18 1.8K
11:36 52.19 52.24 52.19 52.24 5.6K
11:37 52.22 52.22 52.22 52.22 1.8K
11:38 52.24 52.24 52.20 52.20 3.7K
11:39 52.20 52.20 52.14 52.15 2.1K
11:40 52.15 52.15 52.08 52.08 2.7K
11:41 52.08 52.09 52.05 52.06 3.5K
11:42 52.06 52.08 52.01 52.08 5.1K
11:43 52.08 52.08 52.03 52.03 2.8K
11:44 52.03 52.08 52.03 52.08 3.5K
11:45 52.10 52.14 52.10 52.14 6.5K
11:46 52.07 52.09 52.07 52.08 1.8K
11:47 52.08 52.08 52.02 52.02 1.6K
11:48 52.02 52.02 52.02 52.02 1.1K
11:49 52.02 52.02 51.99 51.99 2.4K
11:50 51.99 51.99 51.95 51.95 5.3K
11:51 51.95 51.95 51.91 51.91 5.8K
11:52 51.91 51.91 51.88 51.88 3.5K
11:53 51.88 51.92 51.88 51.92 5.9K
11:54 51.92 51.95 51.92 51.95 2.7K
11:55 51.96 51.96 51.92 51.93 2.7K
11:56 51.93 51.93 51.91 51.91 1.0K
11:57 51.91 51.93 51.91 51.93 1.0K
11:58 51.93 51.93 51.91 51.91 0.9K
11:59 51.91 51.91 51.86 51.90 4.2K
12:00 51.88 51.88 51.85 51.85 4.3K
12:01 51.82 51.86 51.82 51.86 4.7K
12:02 51.88 51.93 51.88 51.91 4.5K
12:03 51.91 51.91 51.90 51.90 0.6K
12:04 51.90 51.90 51.89 51.89 2.7K
12:05 51.86 51.89 51.86 51.89 1.3K
12:06 51.89 51.89 51.89 51.89 0.5K
12:07 51.88 51.88 51.87 51.87 3.4K
12:08 51.88 51.89 51.88 51.89 1.4K
12:09 51.92 51.93 51.91 51.93 3.1K
12:10 51.93 51.93 51.91 51.91 2.9K
12:11 51.91 51.93 51.91 51.93 4.2K
12:12 51.87 51.89 51.87 51.89 13.5K
12:13 51.91 51.91 51.88 51.91 4.7K
12:14 51.91 51.95 51.91 51.93 24.8K
12:15 51.94 51.94 51.94 51.94 3.3K
12:16 51.94 51.94 51.94 51.94 0.9K
12:17 51.94 52.03 51.94 52.03 1.3K
12:18 52.05 52.05 52.00 52.00 4.5K
12:19 52.00 52.05 51.98 52.05 10.2K
12:20 52.06 52.09 52.06 52.07 9.9K
12:21 52.08 52.09 52.08 52.09 3.1K
12:22 52.09 52.14 52.09 52.14 2.9K
12:23 52.14 52.14 52.08 52.09 2.0K
12:24 52.09 52.09 52.06 52.06 5.3K
12:25 52.06 52.08 52.03 52.08 3.5K
12:26 52.11 52.11 52.05 52.06 6.2K
12:27 52.06 52.06 52.01 52.01 6.1K
12:28 52.03 52.03 52.01 52.01 5.3K
12:29 52.00 52.03 51.97 52.03 7.9K
12:30 52.03 52.03 52.02 52.02 1.4K
12:31 52.01 52.09 52.01 52.09 8.3K
12:32 52.09 52.12 52.09 52.12 1.0K
12:33 52.12 52.17 52.12 52.14 4.5K
12:34 52.18 52.18 52.18 52.18 1.0K
12:35 52.21 52.25 52.20 52.25 2.8K
12:36 52.30 52.31 52.30 52.30 7.4K
12:37 52.31 52.34 52.31 52.34 2.5K
12:38 52.34 52.34 52.31 52.33 12.8K
12:39 52.33 52.34 52.32 52.32 1.3K
12:40 52.35 52.35 52.27 52.27 6.7K
12:41 52.27 52.29 52.27 52.29 1.5K
12:42 52.28 52.32 52.28 52.32 7.5K
12:43 52.35 52.35 52.33 52.33 2.8K
12:44 52.27 52.30 52.27 52.30 2.4K
12:45 52.29 52.29 52.29 52.29 1.5K
12:46 52.29 52.33 52.29 52.33 2.8K
12:47 52.32 52.34 52.31 52.34 7.0K
12:48 52.35 52.36 52.35 52.35 2.2K
12:49 52.37 52.37 52.34 52.34 3.5K
12:50 52.36 52.37 52.35 52.37 4.9K
12:51 52.35 52.35 52.31 52.31 9.3K
12:52 52.27 52.27 52.26 52.26 1.3K
12:53 52.26 52.26 52.25 52.25 2.1K
12:54 52.25 52.38 52.25 52.38 5.3K
12:55 52.38 52.38 52.33 52.35 11.6K
12:56 52.31 52.32 52.31 52.32 1.4K
12:57 52.32 52.32 52.24 52.24 1.2K
12:58 52.21 52.23 52.21 52.23 4.0K
12:59 52.23 52.26 52.23 52.24 7.3K
13:00 52.27 52.27 52.27 52.27 1.7K
13:01 52.27 52.55 52.27 52.49 35.1K
13:02 52.49 52.49 52.38 52.38 3.4K
13:03 52.36 52.36 52.28 52.28 3.5K
13:04 52.29 52.29 52.17 52.17 4.6K
13:05 52.17 52.18 52.14 52.17 1.9K
13:06 52.17 52.18 52.16 52.18 3.5K
13:07 52.11 52.13 52.11 52.13 2.5K
13:08 52.13 52.17 52.13 52.17 2.0K
13:09 52.17 52.22 52.15 52.22 4.3K
13:10 52.21 52.21 52.13 52.18 2.3K
13:11 52.22 52.22 52.19 52.19 2.3K
13:12 52.18 52.25 52.18 52.25 3.9K
13:13 52.25 52.27 52.25 52.27 0.7K
13:14 52.26 52.29 52.24 52.29 4.2K
13:15 52.29 52.29 52.20 52.22 0.9K
13:16 52.22 52.22 52.22 52.22 1.0K
13:17 52.20 52.20 52.19 52.19 2.1K
13:18 52.19 52.25 52.19 52.24 1.8K
13:19 52.24 52.28 52.24 52.28 1.7K
13:20 52.28 52.29 52.26 52.28 1.0K
13:21 52.28 52.29 52.26 52.29 2.0K
13:22 52.25 52.30 52.25 52.30 6.4K
13:23 52.30 52.32 52.27 52.27 3.1K
13:24 52.27 52.27 52.27 52.27 0.5K
13:25 52.27 52.27 52.27 52.27 0.2K
13:26 52.27 52.33 52.27 52.29 1.7K
13:27 52.29 52.31 52.29 52.29 1.5K
13:28 52.31 52.31 52.26 52.27 1.1K
13:29 52.27 52.27 52.25 52.26 1.5K
13:30 52.27 52.28 52.27 52.28 2.9K
13:31 52.28 52.32 52.28 52.32 2.1K
13:32 52.32 52.32 52.25 52.25 3.0K
13:33 52.25 52.31 52.25 52.31 2.8K
13:34 52.31 52.31 52.31 52.31 2.6K
13:35 52.31 52.31 52.29 52.29 0.7K
13:36 52.32 52.33 52.32 52.33 2.2K
13:37 52.33 52.33 52.33 52.33 2.4K
13:38 52.33 52.33 52.28 52.28 2.6K
13:39 52.31 52.31 52.30 52.30 3.4K
13:40 52.30 52.30 52.28 52.28 2.0K
13:41 52.28 52.28 52.22 52.22 6.0K
13:42 52.22 52.23 52.19 52.23 2.7K
13:43 52.23 52.25 52.23 52.25 1.0K
13:44 52.25 52.25 52.25 52.25 0.8K
13:45 52.25 52.25 52.23 52.23 1.6K
13:46 52.23 52.27 52.22 52.27 2.0K
13:47 52.31 52.32 52.26 52.26 4.0K
13:48 52.26 52.26 52.25 52.25 0.9K
13:49 52.27 52.30 52.27 52.30 2.8K
13:50 52.30 52.30 52.27 52.27 9.0K
13:51 52.27 52.31 52.27 52.31 2.5K
13:52 52.31 52.33 52.31 52.33 1.3K
13:53 52.33 52.38 52.33 52.38 1.5K
13:54 52.38 52.45 52.38 52.44 17.8K
13:55 52.44 52.44 52.39 52.40 2.8K
13:56 52.38 52.39 52.37 52.39 6.7K
13:57 52.39 52.39 52.34 52.34 2.0K
13:58 52.34 52.34 52.34 52.34 2.0K
13:59 52.34 52.36 52.34 52.36 2.2K
14:00 52.36 52.36 52.31 52.31 2.4K
14:01 52.31 52.34 52.31 52.34 1.3K
14:02 52.35 52.35 52.35 52.35 1.1K
14:03 52.38 52.40 52.38 52.39 2.6K
14:04 52.39 52.39 52.37 52.37 1.5K
14:05 52.40 52.42 52.38 52.42 2.1K
14:06 52.42 52.42 52.39 52.39 1.6K
14:07 52.39 52.40 52.39 52.40 1.2K
14:08 52.42 52.42 52.42 52.42 1.7K
14:09 52.41 52.41 52.39 52.41 0.6K
14:10 52.41 52.41 52.38 52.38 1.7K
14:11 52.38 52.38 52.38 52.38 2.9K
14:12 52.37 52.37 52.35 52.37 3.0K
14:13 52.37 52.37 52.34 52.35 4.0K
14:14 52.35 52.40 52.35 52.40 6.6K
14:15 52.40 52.40 52.36 52.36 1.1K
14:16 52.36 52.36 52.36 52.36 0.8K
14:17 52.36 52.38 52.36 52.38 1.5K
14:18 52.38 52.40 52.38 52.40 2.5K
14:19 52.40 52.40 52.40 52.40 0.1K
14:20 52.41 52.42 52.40 52.42 6.1K
14:21 52.43 52.44 52.43 52.44 2.0K
14:22 52.45 52.45 52.44 52.44 1.7K
14:23 52.44 52.45 52.44 52.44 5.3K
14:24 52.44 52.44 52.42 52.44 0.9K
14:25 52.46 52.48 52.46 52.48 1.9K
14:26 52.48 52.48 52.46 52.46 2.6K
14:27 52.47 52.47 52.46 52.46 1.7K
14:28 52.46 52.48 52.46 52.48 1.6K
14:29 52.48 52.48 52.48 52.48 0.7K
14:30 52.47 52.47 52.47 52.47 1.7K
14:31 52.47 52.47 52.46 52.46 2.4K
14:32 52.46 52.57 52.46 52.54 1.9K
14:33 52.52 52.54 52.52 52.53 2.7K
14:34 52.53 52.53 52.50 52.50 2.7K
14:35 52.50 52.54 52.50 52.53 2.2K
14:36 52.50 52.53 52.50 52.53 1.6K
14:37 52.53 52.53 52.51 52.51 1.3K
14:38 52.51 52.52 52.50 52.50 1.8K
14:39 52.53 52.53 52.43 52.46 3.5K
14:40 52.46 52.46 52.45 52.45 1.7K
14:41 52.45 52.46 52.45 52.45 2.3K
14:42 52.45 52.45 52.45 52.45 0.4K
14:43 52.45 52.47 52.44 52.47 2.0K
14:44 52.46 52.49 52.46 52.49 0.4K
14:45 52.49 52.51 52.49 52.50 5.7K
14:46 52.50 52.50 52.46 52.46 2.2K
14:47 52.46 52.47 52.46 52.47 2.6K
14:48 52.50 52.50 52.47 52.47 1.9K
14:49 52.47 52.47 52.43 52.43 1.4K
14:50 52.45 52.46 52.45 52.46 2.8K
14:51 52.46 52.46 52.46 52.46 1.0K
14:52 52.51 52.51 52.47 52.47 3.7K
14:53 52.45 52.45 52.45 52.45 1.1K
14:54 52.45 52.53 52.45 52.51 2.1K
14:55 52.51 52.55 52.51 52.55 1.3K
14:56 52.55 52.55 52.55 52.55 1.0K
14:57 52.55 52.59 52.55 52.58 4.2K
14:58 52.58 52.58 52.56 52.58 3.0K
14:59 52.57 52.57 52.57 52.57 1.4K
15:00 52.55 52.56 52.54 52.54 6.5K
15:01 52.56 52.57 52.56 52.57 3.9K
15:02 52.57 52.59 52.57 52.57 3.0K
15:03 52.56 52.56 52.54 52.54 2.2K
15:04 52.52 52.57 52.52 52.57 2.1K
15:05 52.57 52.57 52.53 52.53 1.3K
15:06 52.53 52.53 52.52 52.52 1.3K
15:07 52.52 52.54 52.52 52.54 3.4K
15:08 52.55 52.56 52.55 52.56 1.8K
15:09 52.56 52.56 52.53 52.53 1.7K
15:10 52.54 52.55 52.54 52.55 1.8K
15:11 52.55 52.55 52.53 52.53 2.1K
15:12 52.52 52.52 52.51 52.51 3.2K
15:13 52.50 52.50 52.48 52.50 3.7K
15:14 52.50 52.51 52.49 52.49 3.8K
15:15 52.49 52.50 52.49 52.50 0.6K
15:16 52.50 52.50 52.49 52.49 1.1K
15:17 52.49 52.49 52.47 52.47 3.4K
15:18 52.47 52.50 52.47 52.50 4.8K
15:19 52.50 52.50 52.44 52.44 3.6K
15:20 52.46 52.46 52.44 52.44 4.8K
15:21 52.44 52.46 52.44 52.46 1.9K
15:22 52.46 52.46 52.43 52.45 4.3K
15:23 52.44 52.44 52.39 52.39 4.7K
15:24 52.42 52.42 52.40 52.40 3.1K
15:25 52.42 52.42 52.42 52.42 3.8K
15:26 52.41 52.43 52.39 52.40 7.4K
15:27 52.40 52.40 52.36 52.36 4.1K
15:28 52.36 52.38 52.35 52.36 4.7K
15:29 52.36 52.36 52.33 52.33 5.2K
15:30 52.33 52.34 52.33 52.34 4.6K
15:31 52.34 52.34 52.30 52.31 5.5K
15:32 52.31 52.36 52.31 52.35 7.8K
15:33 52.35 52.39 52.29 52.38 7.2K
15:34 52.42 52.43 52.41 52.41 6.1K
15:35 52.43 52.43 52.38 52.39 7.2K
15:36 52.40 52.40 52.35 52.38 5.7K
15:37 52.38 52.47 52.38 52.44 8.2K
15:38 52.44 52.44 52.38 52.39 5.0K
15:39 52.39 52.40 52.36 52.36 3.0K
15:40 52.36 52.37 52.31 52.31 3.1K
15:41 52.31 52.35 52.31 52.35 12.3K
15:42 52.35 52.38 52.35 52.36 6.1K
15:43 52.36 52.36 52.32 52.33 10.7K
15:44 52.33 52.35 52.32 52.35 6.2K
15:45 52.35 52.35 52.30 52.33 7.8K
15:46 52.29 52.32 52.29 52.32 11.7K
15:47 52.32 52.32 52.29 52.30 7.9K
15:48 52.27 52.27 52.22 52.22 15.3K
15:49 52.22 52.29 52.22 52.29 29.0K
15:50 52.29 52.30 52.25 52.30 8.6K
15:51 52.25 52.26 52.23 52.23 14.6K
15:52 52.24 52.25 52.20 52.25 13.5K
15:53 52.26 52.30 52.24 52.24 16.0K
15:54 52.22 52.25 52.22 52.24 16.5K
15:55 52.27 52.28 52.25 52.28 19.7K
15:56 52.29 52.29 52.23 52.25 19.5K
15:57 52.26 52.26 52.23 52.23 19.0K
15:58 52.23 52.23 52.16 52.17 21.3K
15:59 52.16 52.16 52.15 52.15 31.7K
16:00 52.14 52.14 52.08 52.12 270.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available