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 52.53 52.99 52.00 52.50 16.1K
09:32 52.50 52.68 52.47 52.68 8.6K
09:33 52.68 52.81 52.68 52.81 3.7K
09:34 52.71 52.71 52.69 52.69 3.0K
09:35 52.81 52.81 52.69 52.77 1.2K
09:36 52.77 52.80 52.73 52.73 2.6K
09:37 52.80 52.80 52.80 52.80 0.5K
09:38 52.80 52.89 52.68 52.69 5.8K
09:39 52.64 52.64 52.60 52.60 2.6K
09:40 52.56 52.56 52.56 52.56 0.3K
09:41 52.54 52.58 52.54 52.58 3.0K
09:42 52.55 52.55 52.52 52.52 1.1K
09:43 52.52 52.52 52.50 52.50 1.9K
09:44 52.53 52.53 52.51 52.51 2.7K
09:45 52.51 52.55 52.50 52.55 329.1K
09:46 52.58 52.62 52.58 52.62 5.8K
09:47 52.65 52.72 52.65 52.72 3.7K
09:48 52.65 52.70 52.65 52.70 1.4K
09:49 52.70 52.81 52.70 52.81 2.4K
09:50 52.82 52.91 52.82 52.91 4.5K
09:51 52.82 52.88 52.82 52.86 5.6K
09:52 52.88 52.88 52.79 52.79 3.2K
09:53 52.79 52.87 52.79 52.85 1.7K
09:54 52.80 52.82 52.79 52.80 4.7K
09:55 52.80 52.85 52.80 52.85 4.7K
09:56 52.82 52.82 52.75 52.75 4.7K
09:57 52.75 52.84 52.75 52.84 6.3K
09:58 52.85 52.89 52.84 52.87 8.2K
09:59 52.88 52.88 52.83 52.83 3.5K
10:00 52.83 52.83 52.78 52.82 2.2K
10:01 52.85 52.85 52.78 52.78 3.7K
10:02 52.85 52.89 52.85 52.89 5.0K
10:03 52.87 52.91 52.87 52.91 4.3K
10:04 52.93 52.93 52.91 52.92 3.1K
10:05 52.95 53.04 52.95 53.04 6.5K
10:06 53.04 53.04 52.96 52.97 6.3K
10:07 52.99 53.04 52.99 53.04 2.8K
10:08 53.03 53.03 52.96 52.98 7.0K
10:09 53.00 53.00 52.92 52.92 6.7K
10:10 52.92 52.95 52.91 52.95 2.4K
10:11 52.95 53.01 52.95 53.01 1.8K
10:12 53.01 53.01 53.00 53.01 2.6K
10:13 53.00 53.04 52.99 53.04 3.2K
10:14 53.06 53.06 53.06 53.06 3.4K
10:15 53.06 53.07 53.05 53.05 2.3K
10:16 53.08 53.08 53.06 53.07 5.4K
10:17 53.09 53.09 53.08 53.08 2.9K
10:18 53.08 53.08 53.04 53.04 2.1K
10:19 53.04 53.06 53.04 53.06 3.8K
10:20 53.06 53.06 53.02 53.02 8.8K
10:21 52.95 52.97 52.93 52.93 3.8K
10:22 52.93 52.94 52.93 52.94 1.3K
10:23 52.94 52.94 52.94 52.94 0.8K
10:24 52.94 52.98 52.94 52.98 1.7K
10:25 52.98 52.99 52.98 52.99 0.7K
10:26 52.99 52.99 52.99 52.99 1.9K
10:27 52.99 52.99 52.91 52.91 5.0K
10:28 52.91 52.94 52.91 52.94 1.8K
10:29 52.94 52.97 52.94 52.97 2.1K
10:30 52.98 53.00 52.98 53.00 1.3K
10:31 53.00 53.06 53.00 53.06 3.0K
10:32 53.06 53.06 53.01 53.01 3.4K
10:33 53.01 53.03 53.01 53.03 1.7K
10:34 52.99 52.99 52.97 52.98 2.9K
10:35 52.98 52.98 52.96 52.97 1.2K
10:36 52.97 52.99 52.97 52.99 0.7K
10:37 52.99 52.99 52.95 52.95 1.8K
10:38 52.94 52.94 52.92 52.93 2.2K
10:39 52.93 52.93 52.91 52.92 4.1K
10:40 52.92 52.95 52.92 52.95 1.3K
10:41 52.95 52.96 52.95 52.95 0.9K
10:42 52.92 52.92 52.92 52.92 1.5K
10:43 52.92 52.95 52.91 52.91 1.1K
10:44 52.91 52.91 52.91 52.91 1.0K
10:45 52.90 52.98 52.90 52.98 4.7K
10:46 52.98 52.99 52.96 52.99 3.3K
10:47 52.99 53.01 52.99 53.01 0.9K
10:48 53.00 53.01 52.94 52.94 2.6K
10:49 52.94 52.94 52.94 52.94 0.9K
10:50 52.94 52.98 52.94 52.98 1.5K
10:51 52.98 52.98 52.95 52.95 1.7K
10:52 52.95 52.97 52.91 52.94 4.0K
10:53 52.94 52.94 52.94 52.94 0.3K
10:54 52.95 52.95 52.95 52.95 1.2K
10:55 52.92 52.92 52.89 52.89 1.3K
10:56 52.90 52.90 52.84 52.84 2.8K
10:57 52.86 52.86 52.85 52.85 2.2K
10:58 52.83 52.88 52.83 52.88 3.2K
10:59 52.91 52.93 52.91 52.93 0.8K
11:00 52.94 53.01 52.94 53.00 3.8K
11:01 53.03 53.03 52.98 53.03 10.0K
11:02 53.03 53.04 53.02 53.04 5.6K
11:03 53.05 53.05 53.04 53.04 4.4K
11:04 53.06 53.08 53.05 53.06 7.5K
11:05 53.06 53.06 53.00 53.00 4.4K
11:06 53.01 53.01 52.99 52.99 0.9K
11:07 53.01 53.06 53.01 53.06 7.5K
11:08 53.06 53.19 53.06 53.19 15.1K
11:09 53.17 53.17 53.14 53.17 6.4K
11:10 53.17 53.17 53.15 53.15 3.1K
11:11 53.16 53.16 53.12 53.12 2.4K
11:12 53.13 53.15 53.12 53.15 3.5K
11:13 53.17 53.18 53.15 53.18 1.7K
11:14 53.19 53.19 53.17 53.17 2.9K
11:15 53.15 53.17 53.12 53.17 5.8K
11:16 53.17 53.19 53.16 53.16 3.2K
11:17 53.16 53.19 53.16 53.19 2.1K
11:18 53.19 53.21 53.19 53.21 2.3K
11:19 53.21 53.21 53.21 53.21 1.2K
11:20 53.21 53.29 53.21 53.29 3.5K
11:21 53.26 53.27 53.26 53.27 4.5K
11:22 53.27 53.27 53.27 53.27 0.6K
11:23 53.29 53.29 53.25 53.26 3.9K
11:24 53.26 53.35 53.26 53.35 4.5K
11:25 53.38 53.40 53.37 53.37 11.9K
11:26 53.37 53.40 53.37 53.39 5.4K
11:27 53.43 53.43 53.39 53.39 6.4K
11:28 53.39 53.41 53.36 53.40 12.1K
11:29 53.42 53.45 53.42 53.45 8.1K
11:30 53.47 53.47 53.46 53.46 5.6K
11:31 53.48 53.48 53.46 53.46 10.1K
11:32 53.46 53.55 53.45 53.53 6.2K
11:33 53.51 53.52 53.51 53.52 5.0K
11:34 53.54 53.54 53.52 53.52 2.3K
11:35 53.51 53.51 53.50 53.51 3.3K
11:36 53.48 53.53 53.47 53.53 9.0K
11:37 53.54 53.54 53.52 53.52 3.1K
11:38 53.52 53.52 53.45 53.47 9.3K
11:39 53.47 53.48 53.46 53.46 2.4K
11:40 53.46 53.47 53.45 53.45 3.3K
11:41 53.45 53.45 53.43 53.43 2.8K
11:42 53.41 53.45 53.41 53.45 2.0K
11:43 53.42 53.44 53.42 53.44 3.4K
11:44 53.44 53.45 53.43 53.45 0.5K
11:45 53.45 53.45 53.43 53.43 3.6K
11:46 53.43 53.43 53.39 53.39 1.9K
11:47 53.38 53.38 53.32 53.37 5.6K
11:48 53.38 53.38 53.38 53.38 0.6K
11:49 53.38 53.38 53.38 53.38 0.1K
11:50 53.35 53.40 53.35 53.40 2.1K
11:51 53.41 53.42 53.38 53.38 4.3K
11:52 53.36 53.37 53.36 53.37 1.6K
11:53 53.37 53.37 53.36 53.36 1.3K
11:54 53.38 53.38 53.38 53.38 0.6K
11:55 53.38 53.38 53.36 53.36 1.3K
11:56 53.36 53.41 53.35 53.41 4.8K
11:57 53.40 53.40 53.40 53.40 1.3K
11:58 53.41 53.41 53.40 53.40 1.8K
11:59 53.41 53.41 53.39 53.39 2.5K
12:00 53.37 53.37 53.37 53.37 1.7K
12:01 53.37 53.39 53.37 53.39 2.0K
12:02 53.39 53.39 53.38 53.38 4.9K
12:03 53.38 53.38 53.36 53.36 0.4K
12:04 53.36 53.38 53.36 53.36 2.0K
12:05 53.36 53.36 53.36 53.36 0.4K
12:06 53.36 53.38 53.35 53.35 4.0K
12:07 53.35 53.35 53.32 53.32 6.2K
12:08 53.30 53.35 53.30 53.35 1.5K
12:09 53.34 53.36 53.34 53.36 1.7K
12:10 53.39 53.39 53.36 53.36 3.0K
12:11 53.36 53.36 53.32 53.32 4.9K
12:12 53.32 53.33 53.32 53.33 1.8K
12:13 53.32 53.32 53.32 53.32 4.8K
12:14 53.32 53.32 53.30 53.30 1.3K
12:15 53.30 53.34 53.30 53.34 1.4K
12:16 53.34 53.34 53.33 53.33 0.3K
12:17 53.33 53.34 53.32 53.34 2.4K
12:18 53.32 53.32 53.32 53.32 1.0K
12:19 53.33 53.34 53.33 53.34 5.8K
12:20 53.34 53.34 53.34 53.34 1.2K
12:21 53.34 53.34 53.33 53.34 1.1K
12:22 53.36 53.36 53.36 53.36 3.5K
12:23 53.36 53.36 53.30 53.31 0.9K
12:24 53.31 53.31 53.31 53.31 2.6K
12:25 53.32 53.33 53.32 53.33 1.9K
12:26 53.33 53.33 53.32 53.32 1.6K
12:27 53.32 53.34 53.31 53.34 2.5K
12:28 53.34 53.34 53.30 53.30 3.6K
12:29 53.30 53.31 53.30 53.31 1.8K
12:30 53.31 53.33 53.31 53.33 0.8K
12:31 53.33 53.33 53.33 53.33 1.2K
12:32 53.33 53.33 53.33 53.33 0.5K
12:33 53.33 53.33 53.27 53.27 5.5K
12:34 53.27 53.27 53.22 53.22 7.7K
12:35 53.22 53.32 53.22 53.32 30.3K
12:36 53.32 53.32 53.29 53.29 5.7K
12:37 53.26 53.26 53.23 53.23 3.2K
12:38 53.23 53.26 53.23 53.23 1.4K
12:39 53.23 53.24 53.23 53.24 3.6K
12:40 53.22 53.24 53.22 53.24 1.6K
12:41 53.24 53.24 53.23 53.23 2.5K
12:42 53.23 53.29 53.23 53.29 2.3K
12:43 53.29 53.31 53.29 53.31 6.7K
12:44 53.31 53.33 53.31 53.32 2.1K
12:45 53.32 53.32 53.31 53.31 0.7K
12:46 53.31 53.31 53.30 53.30 1.6K
12:47 53.30 53.30 53.28 53.28 3.0K
12:48 53.26 53.26 53.26 53.26 0.8K
12:49 53.28 53.28 53.24 53.26 0.8K
12:50 53.24 53.28 53.24 53.28 1.5K
12:51 53.28 53.28 53.28 53.28 0.9K
12:52 53.28 53.28 53.23 53.23 1.2K
12:53 53.23 53.27 53.23 53.27 1.6K
12:54 53.27 53.27 53.24 53.24 0.5K
12:55 53.29 53.29 53.29 53.29 1.8K
12:56 53.29 53.29 53.28 53.28 5.0K
12:57 53.28 53.30 53.28 53.30 0.8K
12:58 53.30 53.30 53.27 53.27 2.8K
12:59 53.27 53.29 53.27 53.29 1.3K
13:00 53.29 53.29 53.29 53.29 0.0K
13:01 53.25 53.27 53.25 53.27 3.6K
13:02 53.27 53.27 53.27 53.27 3.1K
13:03 53.28 53.28 53.26 53.26 2.4K
13:04 53.26 53.26 53.26 53.26 0.3K
13:05 53.26 53.27 53.24 53.24 2.4K
13:06 53.24 53.32 53.24 53.32 5.7K
13:07 53.31 53.31 53.31 53.31 1.0K
13:08 53.31 53.34 53.31 53.34 1.8K
13:09 53.34 53.34 53.31 53.31 4.1K
13:10 53.31 53.31 53.29 53.29 1.8K
13:11 53.29 53.31 53.29 53.30 7.7K
13:12 53.30 53.30 53.27 53.29 5.7K
13:13 53.29 53.29 53.29 53.29 3.9K
13:14 53.32 53.32 53.32 53.32 1.6K
13:15 53.32 53.33 53.31 53.31 7.2K
13:16 53.33 53.33 53.33 53.33 1.5K
13:17 53.33 53.33 53.33 53.33 0.6K
13:18 53.34 53.35 53.33 53.33 2.5K
13:19 53.33 53.35 53.33 53.35 3.4K
13:20 53.37 53.39 53.34 53.34 3.7K
13:21 53.35 53.36 53.34 53.34 1.5K
13:22 53.34 53.37 53.34 53.37 1.6K
13:23 53.36 53.36 53.36 53.36 0.2K
13:24 53.36 53.37 53.29 53.29 3.0K
13:25 53.32 53.32 53.29 53.29 2.1K
13:26 53.29 53.32 53.29 53.32 0.7K
13:27 53.32 53.32 53.30 53.30 3.2K
13:28 53.30 53.30 53.30 53.30 0.7K
13:29 53.32 53.32 53.32 53.32 1.1K
13:30 53.32 53.33 53.32 53.33 0.7K
13:31 53.24 53.30 53.24 53.30 15.7K
13:32 53.27 53.27 53.19 53.19 3.1K
13:33 53.17 53.24 53.17 53.22 3.9K
13:34 53.19 53.20 53.17 53.20 3.7K
13:35 53.21 53.23 53.17 53.17 3.8K
13:36 53.17 53.24 53.17 53.24 3.1K
13:37 53.23 53.23 53.23 53.23 2.3K
13:38 53.23 53.26 53.23 53.26 4.2K
13:39 53.26 53.27 53.23 53.23 5.3K
13:40 53.23 53.23 53.20 53.20 2.4K
13:41 53.20 53.20 53.14 53.14 3.6K
13:42 53.12 53.12 53.11 53.11 2.7K
13:43 53.15 53.17 53.15 53.17 3.3K
13:44 53.17 53.17 53.12 53.12 3.0K
13:45 53.12 53.12 53.09 53.09 1.5K
13:46 53.09 53.10 53.08 53.10 1.6K
13:47 53.10 53.10 53.07 53.08 4.1K
13:48 53.06 53.06 53.06 53.06 4.5K
13:49 53.06 53.07 53.06 53.07 1.0K
13:50 53.07 53.07 53.06 53.06 2.3K
13:51 53.06 53.06 53.01 53.01 3.4K
13:52 53.01 53.06 52.98 52.99 4.6K
13:53 52.99 53.06 52.99 53.06 1.6K
13:54 53.06 53.09 53.05 53.09 4.7K
13:55 53.07 53.07 53.01 53.01 2.3K
13:56 53.04 53.04 53.04 53.04 3.0K
13:57 53.02 53.02 52.98 52.99 3.3K
13:58 52.99 52.99 52.94 52.94 6.5K
13:59 52.93 52.96 52.93 52.96 0.8K
14:00 52.96 52.96 52.90 52.90 6.4K
14:01 52.87 53.07 52.87 52.98 10.4K
14:02 53.00 53.00 52.98 52.98 4.1K
14:03 52.93 52.94 52.93 52.94 2.1K
14:04 52.94 52.94 52.94 52.94 1.0K
14:05 52.97 52.97 52.97 52.97 3.0K
14:06 52.97 52.97 52.96 52.96 2.3K
14:07 52.95 53.00 52.95 52.99 7.0K
14:08 52.96 52.98 52.96 52.97 5.3K
14:09 52.97 52.97 52.95 52.95 3.3K
14:10 52.95 52.95 52.88 52.92 3.4K
14:11 52.92 52.97 52.92 52.94 1.2K
14:12 52.98 52.98 52.92 52.92 2.2K
14:13 52.92 52.95 52.92 52.93 1.0K
14:14 52.93 52.93 52.93 52.93 2.0K
14:15 52.93 52.99 52.93 52.96 3.3K
14:16 52.98 52.98 52.95 52.95 2.9K
14:17 52.95 52.95 52.94 52.94 3.3K
14:18 52.94 52.94 52.90 52.90 1.9K
14:19 52.90 52.92 52.85 52.85 3.3K
14:20 52.85 52.88 52.85 52.88 1.8K
14:21 52.88 52.91 52.88 52.90 5.5K
14:22 52.92 52.95 52.92 52.95 2.7K
14:23 52.97 53.05 52.97 53.05 6.6K
14:24 53.07 53.12 53.07 53.10 3.3K
14:25 53.14 53.14 53.14 53.14 3.0K
14:26 53.14 53.14 53.13 53.13 10.8K
14:27 53.13 53.15 53.13 53.15 2.8K
14:28 53.15 53.16 53.11 53.11 4.7K
14:29 53.11 53.11 53.08 53.08 4.7K
14:30 53.08 53.11 53.08 53.11 2.9K
14:31 53.11 53.12 53.09 53.11 3.2K
14:32 53.11 53.19 53.11 53.17 4.5K
14:33 53.14 53.14 53.11 53.11 3.5K
14:34 53.11 53.17 53.11 53.17 1.3K
14:35 53.15 53.17 53.15 53.15 4.4K
14:36 53.10 53.11 53.10 53.10 3.2K
14:37 53.10 53.12 53.10 53.12 1.5K
14:38 53.11 53.11 53.08 53.11 10.7K
14:39 53.11 53.11 53.04 53.04 30.8K
14:40 53.07 53.07 53.02 53.04 4.8K
14:41 53.05 53.06 53.04 53.04 3.7K
14:42 53.00 53.02 52.98 52.98 2.8K
14:43 52.98 53.02 52.98 53.02 2.9K
14:44 53.02 53.02 52.99 53.02 5.6K
14:45 53.02 53.04 53.02 53.04 2.7K
14:46 53.07 53.10 53.07 53.10 7.3K
14:47 53.10 53.13 53.07 53.10 8.5K
14:48 53.11 53.12 53.09 53.12 6.3K
14:49 53.12 53.12 53.12 53.12 11.0K
14:50 53.12 53.12 53.11 53.12 3.1K
14:51 53.12 53.12 53.06 53.07 12.0K
14:52 53.09 53.09 53.08 53.08 6.7K
14:53 53.09 53.11 53.05 53.05 7.6K
14:54 53.05 53.09 53.05 53.09 3.7K
14:55 53.09 53.09 53.07 53.07 0.9K
14:56 53.08 53.12 53.08 53.10 3.9K
14:57 53.10 53.12 53.10 53.12 4.2K
14:58 53.05 53.09 53.05 53.09 3.6K
14:59 53.09 53.09 53.06 53.07 14.8K
15:00 53.07 53.08 53.07 53.08 3.5K
15:01 53.07 53.08 53.07 53.08 7.1K
15:02 53.10 53.10 53.09 53.09 2.9K
15:03 53.09 53.11 53.08 53.09 5.0K
15:04 53.09 53.10 53.09 53.10 0.6K
15:05 53.09 53.09 53.07 53.07 5.9K
15:06 53.07 53.08 53.06 53.08 5.7K
15:07 53.09 53.09 53.06 53.06 4.8K
15:08 53.06 53.08 53.05 53.05 5.2K
15:09 53.05 53.06 53.05 53.06 0.6K
15:10 53.07 53.07 53.06 53.07 3.7K
15:11 53.05 53.07 53.03 53.03 6.4K
15:12 53.04 53.05 53.03 53.05 5.0K
15:13 53.05 53.12 53.05 53.12 7.6K
15:14 53.12 53.12 53.08 53.11 5.3K
15:15 53.10 53.10 53.10 53.10 1.4K
15:16 53.10 53.11 53.07 53.07 7.0K
15:17 53.06 53.08 53.05 53.07 5.4K
15:18 53.08 53.09 53.08 53.08 7.3K
15:19 53.08 53.08 53.04 53.05 5.0K
15:20 53.06 53.06 53.04 53.04 11.5K
15:21 53.04 53.04 53.01 53.04 14.9K
15:22 53.02 53.05 53.01 53.05 21.2K
15:23 53.02 53.03 53.02 53.03 4.9K
15:24 53.03 53.06 53.03 53.06 8.1K
15:25 53.04 53.05 53.03 53.03 5.1K
15:26 53.03 53.04 53.03 53.03 9.3K
15:27 53.04 53.06 53.03 53.06 6.1K
15:28 53.06 53.06 53.04 53.06 6.3K
15:29 53.09 53.09 53.02 53.02 7.0K
15:30 53.02 53.04 53.01 53.03 2.6K
15:31 53.06 53.10 53.06 53.10 10.6K
15:32 53.10 53.10 53.05 53.07 7.8K
15:33 53.11 53.13 53.11 53.11 7.4K
15:34 53.12 53.15 53.07 53.07 9.2K
15:35 53.08 53.11 53.08 53.11 8.1K
15:36 53.10 53.11 53.08 53.08 15.2K
15:37 53.07 53.08 53.04 53.04 6.8K
15:38 53.04 53.06 53.04 53.06 2.7K
15:39 53.07 53.10 53.07 53.07 11.0K
15:40 53.08 53.10 53.07 53.10 4.3K
15:41 53.11 53.11 53.05 53.07 12.9K
15:42 53.07 53.08 53.03 53.03 7.2K
15:43 53.03 53.03 53.01 53.01 4.4K
15:44 53.02 53.02 52.97 52.97 8.4K
15:45 52.99 53.00 52.97 52.97 11.2K
15:46 52.97 53.01 52.97 53.00 16.7K
15:47 52.98 52.98 52.94 52.94 6.1K
15:48 52.90 52.90 52.90 52.90 5.4K
15:49 52.89 52.92 52.86 52.92 25.7K
15:50 52.95 53.00 52.95 53.00 22.7K
15:51 53.01 53.10 53.01 53.10 22.6K
15:52 53.08 53.13 53.08 53.13 19.2K
15:53 53.13 53.13 53.11 53.12 22.3K
15:54 53.11 53.11 53.09 53.10 15.8K
15:55 53.12 53.18 53.12 53.16 25.3K
15:56 53.10 53.18 53.10 53.17 23.9K
15:57 53.22 53.29 53.22 53.29 48.2K
15:58 53.28 53.29 53.27 53.29 39.1K
15:59 53.27 53.29 53.27 53.29 46.6K
16:00 53.30 53.30 53.27 53.27 411.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available