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 53.29 53.50 53.25 53.29 16.3K
09:32 53.38 53.45 53.29 53.45 4.6K
09:33 53.45 53.55 53.45 53.55 3.0K
09:34 53.38 53.52 53.38 53.52 2.2K
09:35 53.48 53.55 53.48 53.53 9.5K
09:36 53.43 53.43 53.17 53.17 9.0K
09:37 53.29 53.29 53.17 53.17 1.4K
09:38 53.22 53.27 53.19 53.27 33.3K
09:39 53.26 53.26 53.20 53.20 46.7K
09:40 53.16 53.16 53.08 53.08 13.1K
09:41 53.05 53.07 53.03 53.03 3.2K
09:42 53.03 53.06 53.03 53.06 1.1K
09:43 53.06 53.10 53.04 53.10 16.8K
09:44 53.10 53.17 53.10 53.13 10.1K
09:45 53.11 53.13 53.11 53.13 4.9K
09:46 53.16 53.16 53.16 53.16 1.9K
09:47 53.16 53.16 53.12 53.12 4.3K
09:48 53.12 53.12 53.08 53.09 3.5K
09:49 53.12 53.18 53.06 53.06 17.3K
09:50 53.10 53.17 53.10 53.17 5.4K
09:51 53.17 53.17 53.11 53.11 5.5K
09:52 53.11 53.11 53.04 53.04 2.0K
09:53 53.03 53.11 53.03 53.11 4.3K
09:54 53.11 53.14 53.07 53.07 8.1K
09:55 53.07 53.09 53.07 53.07 3.5K
09:56 53.07 53.10 53.07 53.09 2.8K
09:57 53.09 53.09 53.01 53.02 6.2K
09:58 53.00 53.00 52.94 52.94 4.0K
09:59 52.94 52.94 52.83 52.83 4.9K
10:00 52.84 52.89 52.84 52.89 8.3K
10:01 52.90 52.98 52.90 52.98 7.9K
10:02 53.02 53.05 53.00 53.05 6.6K
10:03 53.05 53.05 52.98 52.99 10.5K
10:04 53.01 53.01 52.99 52.99 3.4K
10:05 53.08 53.11 53.02 53.11 9.8K
10:06 53.14 53.17 53.11 53.17 3.5K
10:07 53.16 53.16 53.10 53.10 11.2K
10:08 53.11 53.11 53.08 53.10 6.9K
10:09 53.10 53.11 53.06 53.11 5.8K
10:10 53.10 53.10 53.05 53.05 5.1K
10:11 53.08 53.16 53.08 53.14 7.9K
10:12 53.22 53.22 53.21 53.21 2.0K
10:13 53.21 53.21 53.15 53.15 7.9K
10:14 53.11 53.11 53.09 53.11 3.9K
10:15 53.10 53.17 53.10 53.15 5.8K
10:16 53.16 53.21 53.16 53.21 2.5K
10:17 53.21 53.21 53.18 53.18 1.9K
10:18 53.18 53.18 53.18 53.18 0.5K
10:19 53.16 53.16 53.12 53.12 3.2K
10:20 53.10 53.11 53.10 53.11 2.5K
10:21 53.15 53.15 53.12 53.13 4.9K
10:22 53.13 53.13 53.08 53.08 4.6K
10:23 53.08 53.11 53.08 53.09 4.6K
10:24 53.11 53.11 53.08 53.09 8.1K
10:25 53.08 53.08 53.05 53.07 4.4K
10:26 53.07 53.13 53.07 53.13 3.3K
10:27 53.13 53.13 53.13 53.13 1.5K
10:28 53.13 53.13 53.08 53.08 8.7K
10:29 53.07 53.08 53.07 53.08 3.2K
10:30 53.08 53.08 53.04 53.04 5.8K
10:31 53.04 53.12 53.04 53.10 8.9K
10:32 53.13 53.13 53.06 53.09 12.0K
10:33 53.10 53.10 53.05 53.06 3.4K
10:34 53.06 53.06 53.02 53.04 4.2K
10:35 53.03 53.03 53.03 53.03 7.5K
10:36 53.03 53.04 53.01 53.01 5.6K
10:37 53.02 53.03 53.01 53.03 5.8K
10:38 53.03 53.05 53.00 53.00 6.5K
10:39 53.00 53.02 52.99 52.99 4.3K
10:40 52.97 52.98 52.96 52.98 4.9K
10:41 52.98 53.04 52.98 53.04 5.1K
10:42 53.04 53.04 53.02 53.02 1.4K
10:43 53.03 53.05 53.02 53.05 33.4K
10:44 53.09 53.13 53.09 53.11 59.9K
10:45 53.10 53.12 53.10 53.12 17.4K
10:46 53.09 53.09 53.06 53.07 13.6K
10:47 53.07 53.08 53.07 53.07 9.6K
10:48 53.06 53.06 53.03 53.03 10.5K
10:49 53.00 53.00 52.96 52.97 3.2K
10:50 52.96 52.96 52.94 52.94 2.4K
10:51 52.94 52.96 52.86 52.86 4.1K
10:52 52.88 52.89 52.83 52.83 3.5K
10:53 52.82 52.82 52.80 52.81 1.7K
10:54 52.81 52.81 52.77 52.77 26.6K
10:55 52.82 52.85 52.82 52.85 8.0K
10:56 52.85 52.85 52.83 52.85 51.3K
10:57 52.86 52.87 52.85 52.85 6.4K
10:58 52.86 52.86 52.83 52.83 15.5K
10:59 52.83 52.83 52.78 52.79 5.2K
11:00 52.81 52.82 52.81 52.82 6.5K
11:01 52.84 52.89 52.84 52.89 4.8K
11:02 52.89 52.93 52.89 52.91 2.4K
11:03 52.91 52.91 52.88 52.88 2.8K
11:04 52.88 52.92 52.88 52.92 3.0K
11:05 52.92 52.94 52.92 52.94 4.3K
11:06 52.94 53.03 52.94 53.03 4.1K
11:07 53.04 53.09 53.04 53.09 5.1K
11:08 53.09 53.09 53.03 53.03 5.3K
11:09 53.04 53.05 53.00 53.00 5.1K
11:10 53.00 53.00 52.97 52.97 5.0K
11:11 52.97 53.03 52.97 53.03 2.8K
11:12 53.03 53.03 53.02 53.02 1.1K
11:13 53.02 53.07 53.02 53.07 3.7K
11:14 53.07 53.07 53.07 53.07 0.4K
11:15 53.07 53.10 53.07 53.10 2.3K
11:16 53.10 53.10 53.08 53.08 4.2K
11:17 53.09 53.11 53.09 53.11 3.1K
11:18 53.14 53.14 53.14 53.14 2.5K
11:19 53.14 53.18 53.14 53.16 3.1K
11:20 53.16 53.17 53.09 53.09 5.1K
11:21 53.09 53.09 53.09 53.09 1.5K
11:22 53.07 53.10 53.05 53.05 3.7K
11:23 53.02 53.03 53.02 53.02 4.5K
11:24 53.02 53.02 53.02 53.02 2.1K
11:25 53.04 53.05 53.04 53.05 4.5K
11:26 53.04 53.04 53.04 53.04 2.9K
11:27 53.04 53.05 53.04 53.05 3.5K
11:28 53.05 53.05 53.04 53.04 2.8K
11:29 53.08 53.08 53.05 53.06 6.4K
11:30 53.06 53.07 53.06 53.07 1.9K
11:31 53.04 53.09 53.04 53.09 3.2K
11:32 53.11 53.14 53.10 53.10 5.0K
11:33 53.10 53.10 53.09 53.09 2.9K
11:34 53.08 53.09 53.06 53.09 4.8K
11:35 53.08 53.08 53.07 53.08 4.6K
11:36 53.07 53.07 53.06 53.07 3.5K
11:37 53.06 53.06 53.00 53.00 5.8K
11:38 53.01 53.03 53.01 53.03 9.8K
11:39 53.05 53.05 53.00 53.00 8.2K
11:40 53.00 53.00 52.98 52.98 2.2K
11:41 52.98 52.99 52.98 52.99 2.8K
11:42 52.99 52.99 52.98 52.99 1.4K
11:43 52.99 52.99 52.94 52.94 2.8K
11:44 52.94 52.95 52.91 52.95 2.4K
11:45 52.95 52.95 52.94 52.94 0.9K
11:46 52.94 52.94 52.91 52.94 1.0K
11:47 52.93 52.96 52.93 52.95 5.7K
11:48 52.98 52.98 52.95 52.96 2.3K
11:49 52.96 52.97 52.96 52.97 0.3K
11:50 52.97 52.97 52.94 52.94 3.2K
11:51 52.91 52.95 52.91 52.94 2.0K
11:52 52.94 53.02 52.90 53.02 7.0K
11:53 53.03 53.07 53.03 53.07 1.2K
11:54 53.01 53.01 53.01 53.01 2.3K
11:55 53.01 53.01 52.97 52.97 1.8K
11:56 52.97 53.00 52.97 53.00 2.5K
11:57 53.00 53.00 53.00 53.00 1.8K
11:58 53.00 53.00 52.98 52.98 1.2K
11:59 52.95 52.95 52.95 52.95 0.7K
12:00 52.95 52.95 52.95 52.95 1.6K
12:01 53.02 53.15 53.02 53.04 19.8K
12:02 53.04 53.04 52.97 52.97 1.3K
12:03 52.97 52.97 52.97 52.97 0.2K
12:04 52.97 52.99 52.97 52.99 1.7K
12:05 52.99 52.99 52.98 52.99 35.7K
12:06 52.99 53.20 52.99 53.14 16.9K
12:07 53.14 53.14 53.08 53.08 3.7K
12:08 53.08 53.11 53.08 53.08 2.1K
12:09 53.08 53.08 53.08 53.08 0.7K
12:10 53.08 53.08 53.04 53.04 1.5K
12:11 53.01 53.01 53.00 53.00 6.2K
12:12 53.00 53.00 52.98 53.00 2.6K
12:13 52.97 52.98 52.96 52.98 4.8K
12:14 52.98 53.01 52.98 53.01 4.8K
12:15 53.00 53.00 53.00 53.00 1.2K
12:16 53.00 53.05 53.00 53.05 2.9K
12:17 53.07 53.08 53.06 53.08 2.3K
12:18 53.08 53.08 53.07 53.08 0.8K
12:19 53.08 53.08 53.08 53.08 3.9K
12:20 53.07 53.09 53.07 53.09 9.9K
12:21 53.10 53.12 53.09 53.12 4.7K
12:22 53.16 53.21 53.16 53.21 3.6K
12:23 53.21 53.21 53.18 53.18 5.9K
12:24 53.18 53.18 53.16 53.16 0.6K
12:25 53.17 53.17 53.15 53.15 2.5K
12:26 53.15 53.18 53.15 53.18 2.9K
12:27 53.16 53.16 53.15 53.16 3.4K
12:28 53.18 53.19 53.18 53.19 19.6K
12:29 53.20 53.21 53.19 53.19 1.5K
12:30 53.19 53.21 53.18 53.18 5.1K
12:31 53.19 53.19 53.17 53.18 3.2K
12:32 53.18 53.28 53.18 53.28 15.3K
12:33 53.28 53.28 53.23 53.23 11.6K
12:34 53.23 53.28 53.23 53.27 5.4K
12:35 53.27 53.30 53.27 53.30 1.3K
12:36 53.30 53.30 53.28 53.28 1.5K
12:37 53.28 53.30 53.28 53.28 9.4K
12:38 53.28 53.28 53.25 53.27 3.6K
12:39 53.27 53.28 53.26 53.26 2.4K
12:40 53.28 53.29 53.27 53.27 8.5K
12:41 53.26 53.26 53.25 53.25 3.4K
12:42 53.27 53.27 53.27 53.27 4.4K
12:43 53.26 53.26 53.26 53.26 3.1K
12:44 53.25 53.25 53.16 53.18 12.2K
12:45 53.18 53.18 53.15 53.15 2.4K
12:46 53.15 53.17 53.14 53.14 4.2K
12:47 53.19 53.22 53.19 53.22 3.8K
12:48 53.22 53.22 53.20 53.20 8.9K
12:49 53.19 53.19 53.17 53.18 68.3K
12:50 53.18 53.18 53.12 53.12 11.1K
12:51 53.12 53.15 53.12 53.13 1.7K
12:52 53.13 53.13 53.12 53.12 4.6K
12:53 53.07 53.09 53.04 53.09 16.2K
12:54 53.08 53.08 53.07 53.07 15.3K
12:55 53.07 53.07 53.07 53.07 0.6K
12:56 53.07 53.12 53.07 53.09 13.2K
12:57 53.09 53.10 53.07 53.07 5.6K
12:58 53.07 53.07 53.05 53.05 4.4K
12:59 53.04 53.05 53.02 53.05 4.6K
13:00 53.04 53.06 53.04 53.05 1.6K
13:01 53.04 53.04 53.02 53.02 11.3K
13:02 53.02 53.02 53.02 53.02 0.4K
13:03 53.02 53.02 52.99 52.99 2.2K
13:04 52.96 52.96 52.91 52.92 3.3K
13:05 52.92 52.92 52.88 52.89 1.6K
13:06 52.89 52.91 52.89 52.89 2.3K
13:07 52.89 52.92 52.89 52.92 1.1K
13:08 52.92 52.92 52.89 52.92 1.8K
13:09 52.92 52.92 52.90 52.90 2.7K
13:10 52.90 52.90 52.79 52.79 5.6K
13:11 52.79 52.81 52.78 52.78 6.2K
13:12 52.75 52.78 52.75 52.75 0.9K
13:13 52.80 52.80 52.69 52.69 6.8K
13:14 52.69 52.69 52.66 52.66 4.1K
13:15 52.70 52.70 52.63 52.63 9.7K
13:16 52.63 52.63 52.62 52.62 1.7K
13:17 52.62 52.62 52.55 52.55 2.1K
13:18 52.55 52.56 52.52 52.53 2.8K
13:19 52.55 52.55 52.50 52.50 19.0K
13:20 52.53 52.58 52.50 52.58 9.9K
13:21 52.58 52.58 52.58 52.58 2.4K
13:22 52.58 52.59 52.58 52.59 0.2K
13:23 52.59 52.59 52.56 52.56 3.3K
13:24 52.56 52.56 52.52 52.54 6.4K
13:25 52.53 52.53 52.53 52.53 2.1K
13:26 52.53 52.58 52.53 52.58 5.3K
13:27 52.58 52.58 52.53 52.53 4.9K
13:28 52.48 52.51 52.48 52.51 3.5K
13:29 52.51 52.51 52.49 52.49 0.9K
13:30 52.49 52.51 52.46 52.46 3.1K
13:31 52.50 52.52 52.50 52.51 4.2K
13:32 52.53 52.53 52.52 52.52 6.9K
13:33 52.52 52.53 52.52 52.53 4.2K
13:34 52.53 52.58 52.52 52.58 7.9K
13:35 52.58 52.58 52.58 52.58 1.5K
13:36 52.57 52.59 52.56 52.56 4.5K
13:37 52.55 52.56 52.55 52.56 1.6K
13:38 52.58 52.58 52.55 52.55 5.4K
13:39 52.55 52.57 52.55 52.57 3.9K
13:40 52.57 52.62 52.57 52.62 4.3K
13:41 52.63 52.63 52.60 52.63 2.9K
13:42 52.63 52.63 52.60 52.60 1.7K
13:43 52.60 52.60 52.59 52.59 1.8K
13:44 52.59 52.62 52.59 52.60 3.9K
13:45 52.62 52.62 52.59 52.60 1.9K
13:46 52.60 52.64 52.60 52.64 3.7K
13:47 52.65 52.69 52.65 52.68 4.8K
13:48 52.71 52.72 52.71 52.72 2.8K
13:49 52.72 52.72 52.71 52.71 5.0K
13:50 52.71 52.71 52.67 52.69 5.0K
13:51 52.69 52.70 52.69 52.70 1.7K
13:52 52.70 52.70 52.69 52.70 3.2K
13:53 52.72 52.75 52.72 52.75 4.4K
13:54 52.75 52.75 52.70 52.73 6.6K
13:55 52.73 52.73 52.69 52.69 3.3K
13:56 52.69 52.73 52.69 52.73 2.4K
13:57 52.73 52.73 52.69 52.69 1.6K
13:58 52.72 52.73 52.72 52.73 2.7K
13:59 52.73 52.73 52.70 52.70 1.4K
14:00 52.70 52.70 52.70 52.70 1.0K
14:01 52.70 52.70 52.67 52.67 3.1K
14:02 52.67 52.73 52.67 52.71 6.3K
14:03 52.71 52.71 52.71 52.71 1.0K
14:04 52.71 52.76 52.70 52.76 12.1K
14:05 52.76 52.81 52.76 52.81 4.3K
14:06 52.82 52.82 52.82 52.82 3.2K
14:07 52.82 52.82 52.80 52.81 5.3K
14:08 52.79 52.79 52.78 52.79 5.0K
14:09 52.79 52.79 52.79 52.79 3.0K
14:10 52.79 52.79 52.79 52.79 1.4K
14:11 52.79 52.80 52.77 52.80 1.2K
14:12 52.81 52.83 52.80 52.80 11.9K
14:13 52.80 52.81 52.80 52.81 2.1K
14:14 52.79 52.81 52.79 52.81 5.4K
14:15 52.79 52.79 52.79 52.79 3.1K
14:16 52.78 52.80 52.78 52.80 3.3K
14:17 52.80 52.80 52.75 52.75 0.7K
14:18 52.75 52.84 52.75 52.84 7.2K
14:19 52.84 52.85 52.84 52.85 0.7K
14:20 52.85 52.87 52.85 52.86 4.3K
14:21 52.86 52.86 52.83 52.85 8.5K
14:22 52.85 52.85 52.85 52.85 2.2K
14:23 52.83 52.83 52.83 52.83 1.2K
14:24 52.83 52.85 52.82 52.85 1.9K
14:25 52.82 52.84 52.82 52.84 2.7K
14:26 52.88 52.88 52.86 52.86 6.3K
14:27 52.85 52.86 52.85 52.85 5.2K
14:28 52.85 52.86 52.85 52.85 4.4K
14:29 52.86 52.86 52.86 52.86 1.9K
14:30 52.87 52.87 52.82 52.82 2.9K
14:31 52.83 52.83 52.83 52.83 4.7K
14:32 52.81 52.81 52.79 52.79 5.1K
14:33 52.81 52.84 52.81 52.84 10.9K
14:34 52.84 52.84 52.82 52.82 2.7K
14:35 52.82 52.82 52.80 52.81 4.2K
14:36 52.81 52.85 52.81 52.85 5.8K
14:37 52.86 52.86 52.84 52.86 5.5K
14:38 52.87 52.90 52.87 52.88 5.0K
14:39 52.88 52.88 52.88 52.88 1.2K
14:40 52.89 52.89 52.83 52.86 9.5K
14:41 52.88 52.88 52.87 52.87 2.5K
14:42 52.87 52.87 52.87 52.87 1.0K
14:43 52.86 52.86 52.86 52.86 1.0K
14:44 52.86 52.88 52.86 52.88 2.2K
14:45 52.88 52.93 52.88 52.93 15.0K
14:46 52.89 52.89 52.89 52.89 2.7K
14:47 52.91 52.95 52.86 52.87 17.8K
14:48 52.88 52.93 52.88 52.92 8.1K
14:49 52.91 52.91 52.88 52.90 4.0K
14:50 52.90 52.91 52.87 52.88 2.7K
14:51 52.88 52.88 52.85 52.87 9.6K
14:52 52.87 52.91 52.87 52.90 4.6K
14:53 52.90 52.90 52.90 52.90 0.7K
14:54 52.91 52.92 52.91 52.92 2.5K
14:55 52.92 52.92 52.87 52.89 6.7K
14:56 52.89 52.89 52.86 52.86 6.1K
14:57 52.82 52.86 52.82 52.86 3.9K
14:58 52.86 52.92 52.86 52.92 3.7K
14:59 52.92 52.93 52.90 52.90 6.2K
15:00 52.89 52.90 52.87 52.87 2.5K
15:01 52.87 52.89 52.87 52.87 3.1K
15:02 52.87 52.87 52.85 52.85 2.1K
15:03 52.84 52.86 52.84 52.86 1.1K
15:04 52.82 52.89 52.82 52.87 3.7K
15:05 52.88 52.89 52.86 52.86 2.5K
15:06 52.86 52.87 52.85 52.85 2.8K
15:07 52.85 52.88 52.85 52.88 1.0K
15:08 52.88 52.88 52.86 52.87 6.7K
15:09 52.87 52.87 52.83 52.85 5.6K
15:10 52.85 52.91 52.85 52.91 4.5K
15:11 52.88 52.88 52.86 52.86 3.7K
15:12 52.84 52.85 52.84 52.85 2.2K
15:13 52.83 52.83 52.80 52.82 3.4K
15:14 52.82 52.82 52.81 52.81 2.4K
15:15 52.81 52.82 52.78 52.79 5.8K
15:16 52.81 52.82 52.79 52.82 3.7K
15:17 52.82 52.83 52.82 52.82 3.6K
15:18 52.83 52.84 52.83 52.84 3.9K
15:19 52.84 52.86 52.84 52.86 4.2K
15:20 52.84 52.85 52.84 52.85 1.6K
15:21 52.85 52.86 52.80 52.80 5.3K
15:22 52.77 52.77 52.73 52.73 3.2K
15:23 52.73 52.76 52.73 52.74 1.6K
15:24 52.75 52.80 52.75 52.80 10.3K
15:25 52.81 52.81 52.77 52.78 3.8K
15:26 52.78 52.78 52.68 52.68 2.7K
15:27 52.70 52.73 52.70 52.73 38.6K
15:28 52.76 52.83 52.76 52.77 7.1K
15:29 52.78 52.78 52.74 52.74 1.6K
15:30 52.74 52.74 52.68 52.68 3.5K
15:31 52.71 52.74 52.71 52.74 7.6K
15:32 52.75 52.75 52.73 52.73 3.1K
15:33 52.74 52.74 52.69 52.69 6.4K
15:34 52.69 52.70 52.69 52.69 5.5K
15:35 52.70 52.70 52.69 52.69 7.1K
15:36 52.69 52.74 52.69 52.72 5.3K
15:37 52.72 52.74 52.72 52.74 4.2K
15:38 52.73 52.75 52.69 52.69 3.5K
15:39 52.69 52.71 52.68 52.71 7.5K
15:40 52.71 52.73 52.71 52.72 5.0K
15:41 52.72 52.72 52.71 52.72 2.4K
15:42 52.72 52.74 52.71 52.71 20.4K
15:43 52.70 52.70 52.67 52.67 4.7K
15:44 52.64 52.66 52.64 52.65 8.9K
15:45 52.65 52.66 52.65 52.66 10.2K
15:46 52.65 52.71 52.63 52.71 23.8K
15:47 52.70 52.70 52.67 52.67 8.4K
15:48 52.66 52.67 52.61 52.61 6.9K
15:49 52.62 52.63 52.62 52.63 10.9K
15:50 52.62 52.63 52.61 52.63 15.2K
15:51 52.62 52.62 52.54 52.57 26.1K
15:52 52.57 52.57 52.54 52.55 14.0K
15:53 52.54 52.54 52.50 52.50 15.3K
15:54 52.50 52.56 52.50 52.56 31.8K
15:55 52.57 52.62 52.57 52.57 42.8K
15:56 52.55 52.55 52.49 52.51 40.0K
15:57 52.49 52.51 52.49 52.51 46.9K
15:58 52.49 52.52 52.49 52.52 34.4K
15:59 52.51 52.52 52.48 52.50 106.8K
16:00 52.50 52.51 52.49 52.50 238.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available