Nutrien

NTR
🏛️ usa →
60.64
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 53.38 53.38 53.00 53.00 19.8K
09:32 53.11 53.36 53.11 53.36 6.7K
09:33 53.31 53.37 53.28 53.37 5.2K
09:34 53.37 53.39 53.37 53.39 1.5K
09:35 53.32 53.54 53.32 53.43 8.0K
09:36 53.43 53.44 53.43 53.44 3.4K
09:37 53.44 53.49 53.37 53.37 2.0K
09:38 53.44 53.46 53.37 53.46 14.5K
09:39 53.46 53.54 53.39 53.47 14.5K
09:40 53.38 53.38 53.37 53.37 3.2K
09:41 53.37 53.42 53.37 53.37 4.9K
09:42 53.33 53.34 53.31 53.31 12.8K
09:43 53.26 53.32 53.26 53.31 7.9K
09:44 53.32 53.35 53.29 53.33 9.0K
09:45 53.33 53.37 53.31 53.31 6.7K
09:46 53.31 53.31 53.28 53.30 11.3K
09:47 53.27 53.27 53.18 53.18 2.9K
09:48 53.16 53.16 53.12 53.15 5.8K
09:49 53.17 53.24 53.11 53.24 11.4K
09:50 53.13 53.13 53.13 53.13 1.6K
09:51 53.13 53.13 53.06 53.06 0.9K
09:52 53.06 53.09 53.06 53.09 0.3K
09:53 53.09 53.09 52.92 52.92 3.7K
09:54 52.95 53.01 52.94 53.00 2.4K
09:55 53.04 53.07 53.04 53.07 1.5K
09:56 53.08 53.08 53.03 53.03 3.4K
09:57 53.10 53.17 53.10 53.15 1.4K
09:58 53.15 53.15 53.14 53.14 0.4K
09:59 53.14 53.14 53.12 53.12 2.9K
10:00 53.09 53.11 53.08 53.11 7.5K
10:01 53.02 53.21 53.02 53.08 20.4K
10:02 53.05 53.06 53.03 53.03 5.1K
10:03 53.03 53.07 53.02 53.07 2.6K
10:04 53.07 53.07 53.02 53.02 1.2K
10:05 53.07 53.20 53.07 53.20 26.1K
10:06 53.17 53.17 53.09 53.09 1.8K
10:07 53.13 53.14 53.09 53.13 1.8K
10:08 53.12 53.15 53.12 53.13 3.9K
10:09 53.13 53.13 53.08 53.08 1.9K
10:10 53.08 53.08 53.03 53.04 5.1K
10:11 53.04 53.04 53.02 53.04 2.0K
10:12 52.98 52.98 52.90 52.90 17.7K
10:13 52.93 52.93 52.88 52.88 23.3K
10:14 52.90 52.90 52.78 52.78 4.8K
10:15 52.78 52.84 52.78 52.84 5.0K
10:16 52.84 52.84 52.83 52.83 0.7K
10:17 52.83 52.83 52.78 52.80 8.3K
10:18 52.78 52.78 52.78 52.78 2.0K
10:19 52.72 52.73 52.71 52.73 2.5K
10:20 52.73 52.76 52.73 52.76 1.9K
10:21 52.76 52.78 52.75 52.78 2.9K
10:22 52.77 52.78 52.77 52.78 3.4K
10:23 52.76 52.85 52.76 52.85 1.9K
10:24 52.85 52.94 52.85 52.94 2.5K
10:25 52.94 52.97 52.94 52.97 0.3K
10:26 52.97 52.97 52.96 52.96 0.6K
10:27 53.03 53.07 53.03 53.07 1.2K
10:28 53.07 53.11 53.07 53.07 5.0K
10:29 53.04 53.04 53.04 53.04 2.6K
10:30 53.04 53.04 53.01 53.01 0.7K
10:31 53.01 53.06 53.01 53.05 2.8K
10:32 53.05 53.05 53.00 53.00 6.3K
10:33 53.01 53.02 53.00 53.00 3.7K
10:34 53.00 53.01 53.00 53.01 1.7K
10:35 53.01 53.03 53.01 53.03 5.2K
10:36 53.03 53.03 52.95 52.95 4.0K
10:37 52.95 52.95 52.93 52.93 1.1K
10:38 52.93 52.93 52.93 52.93 2.3K
10:39 52.93 52.93 52.90 52.90 2.0K
10:40 52.90 52.90 52.87 52.87 3.0K
10:41 52.87 52.87 52.87 52.87 0.7K
10:42 52.87 52.87 52.87 52.87 1.4K
10:43 52.84 52.85 52.82 52.85 2.8K
10:44 52.83 52.83 52.83 52.83 2.8K
10:45 52.82 52.82 52.80 52.80 1.3K
10:46 52.80 52.80 52.80 52.80 1.0K
10:47 52.80 52.80 52.79 52.79 1.7K
10:48 52.79 52.80 52.79 52.80 1.2K
10:49 52.80 52.80 52.80 52.80 0.1K
10:50 52.80 52.80 52.80 52.80 1.2K
10:51 52.80 52.82 52.79 52.79 1.5K
10:52 52.79 52.79 52.73 52.75 4.9K
10:53 52.75 52.75 52.75 52.75 1.2K
10:54 52.74 52.74 52.74 52.74 0.4K
10:55 52.74 52.74 52.73 52.73 2.3K
10:56 52.75 52.75 52.75 52.75 2.6K
10:57 52.74 52.74 52.74 52.74 9.4K
10:58 52.73 52.76 52.73 52.76 2.5K
10:59 52.76 52.76 52.76 52.76 0.8K
11:00 52.76 52.77 52.75 52.77 4.8K
11:01 52.76 52.76 52.65 52.69 17.2K
11:02 52.74 52.80 52.71 52.80 9.2K
11:03 52.71 52.71 52.66 52.66 2.1K
11:04 52.66 52.71 52.66 52.71 1.3K
11:05 52.69 52.71 52.69 52.71 3.6K
11:06 52.72 52.74 52.72 52.74 2.7K
11:07 52.74 52.74 52.73 52.73 1.1K
11:08 52.76 52.80 52.76 52.78 2.9K
11:09 52.78 52.78 52.76 52.76 2.1K
11:10 52.76 52.76 52.75 52.75 0.6K
11:11 52.74 52.74 52.73 52.74 1.4K
11:12 52.75 52.75 52.75 52.75 0.9K
11:13 52.75 52.75 52.67 52.67 16.2K
11:14 52.67 52.72 52.67 52.71 2.6K
11:15 52.71 52.71 52.71 52.71 1.1K
11:16 52.69 52.69 52.69 52.69 1.5K
11:17 52.69 52.69 52.64 52.64 1.1K
11:18 52.60 52.60 52.60 52.60 2.1K
11:19 52.60 52.60 52.58 52.58 2.3K
11:20 52.58 52.59 52.57 52.57 1.8K
11:21 52.56 52.56 52.56 52.56 1.9K
11:22 52.55 52.55 52.55 52.55 1.0K
11:23 52.55 52.62 52.55 52.62 1.5K
11:24 52.52 52.52 52.47 52.51 11.7K
11:25 52.52 52.52 52.52 52.52 1.9K
11:26 52.53 52.57 52.53 52.54 2.3K
11:27 52.58 52.58 52.55 52.55 6.1K
11:28 52.54 52.54 52.45 52.46 4.8K
11:29 52.46 52.47 52.41 52.41 3.5K
11:30 52.38 52.43 52.38 52.43 20.3K
11:31 52.43 52.50 52.43 52.48 6.6K
11:32 52.45 52.45 52.39 52.39 3.0K
11:33 52.38 52.40 52.35 52.40 5.7K
11:34 52.37 52.42 52.37 52.42 4.2K
11:35 52.43 52.46 52.43 52.46 3.7K
11:36 52.47 52.52 52.45 52.47 5.3K
11:37 52.47 52.51 52.47 52.51 6.2K
11:38 52.50 52.53 52.50 52.52 4.9K
11:39 52.55 52.56 52.54 52.56 4.5K
11:40 52.56 52.58 52.56 52.58 2.1K
11:41 52.58 52.62 52.58 52.62 3.6K
11:42 52.62 52.64 52.61 52.64 7.9K
11:43 52.61 52.65 52.60 52.64 5.1K
11:44 52.64 52.65 52.61 52.65 3.0K
11:45 52.62 52.66 52.60 52.66 5.9K
11:46 52.68 52.68 52.67 52.67 6.3K
11:47 52.68 52.69 52.68 52.69 7.4K
11:48 52.69 52.71 52.69 52.70 6.7K
11:49 52.70 52.72 52.69 52.69 7.8K
11:50 52.70 52.74 52.70 52.74 4.1K
11:51 52.74 52.79 52.74 52.79 1.4K
11:52 52.84 52.84 52.81 52.84 11.7K
11:53 52.84 52.84 52.78 52.81 4.1K
11:54 52.78 52.83 52.78 52.82 2.9K
11:55 52.82 52.82 52.78 52.78 3.8K
11:56 52.78 52.84 52.78 52.84 3.0K
11:57 52.84 52.84 52.79 52.79 2.5K
11:58 52.83 52.83 52.78 52.82 6.5K
11:59 52.80 52.84 52.75 52.84 2.3K
12:00 52.84 52.85 52.83 52.83 0.8K
12:01 52.83 52.89 52.83 52.89 1.9K
12:02 53.01 53.05 52.96 52.96 28.3K
12:03 52.96 52.96 52.92 52.94 2.8K
12:04 52.96 53.00 52.96 53.00 2.7K
12:05 53.04 53.04 53.04 53.04 2.2K
12:06 53.06 53.06 53.02 53.02 8.1K
12:07 53.02 53.05 53.02 53.05 4.5K
12:08 53.04 53.04 53.02 53.03 3.0K
12:09 53.03 53.05 53.03 53.05 1.0K
12:10 53.03 53.05 53.03 53.05 2.8K
12:11 53.04 53.05 53.04 53.05 1.9K
12:12 53.07 53.07 52.98 52.98 7.4K
12:13 52.96 52.97 52.94 52.94 2.6K
12:14 52.94 52.98 52.94 52.98 1.6K
12:15 52.98 52.99 52.98 52.99 3.1K
12:16 52.99 53.01 52.99 53.01 2.3K
12:17 52.97 52.97 52.96 52.96 3.5K
12:18 52.95 52.95 52.93 52.93 2.6K
12:19 52.93 52.94 52.90 52.90 4.0K
12:20 52.90 52.90 52.89 52.89 0.7K
12:21 52.89 52.89 52.89 52.89 1.5K
12:22 52.87 52.89 52.87 52.89 5.1K
12:23 52.89 52.90 52.89 52.90 1.6K
12:24 52.90 52.92 52.90 52.92 1.7K
12:25 52.92 52.94 52.92 52.94 1.7K
12:26 52.94 52.94 52.94 52.94 0.8K
12:27 52.95 52.95 52.87 52.87 7.0K
12:28 52.87 52.87 52.87 52.87 2.0K
12:29 52.87 52.95 52.87 52.95 1.4K
12:30 52.98 53.01 52.98 53.01 1.4K
12:31 53.01 53.04 53.01 53.04 7.3K
12:32 53.01 53.01 53.01 53.01 9.9K
12:33 53.01 53.01 52.97 52.97 3.9K
12:34 52.97 53.01 52.97 53.01 1.5K
12:35 53.01 53.01 53.01 53.01 1.2K
12:36 53.01 53.01 53.01 53.01 0.8K
12:37 53.01 53.04 53.01 53.02 1.9K
12:38 53.05 53.08 53.05 53.08 2.6K
12:39 53.08 53.08 53.05 53.05 3.5K
12:40 53.07 53.07 53.07 53.07 2.3K
12:41 53.06 53.07 53.06 53.07 4.7K
12:42 53.07 53.07 53.07 53.07 1.0K
12:43 53.07 53.07 53.05 53.05 3.1K
12:44 53.04 53.04 53.04 53.04 3.1K
12:45 53.04 53.04 53.04 53.04 0.9K
12:46 53.06 53.07 53.06 53.07 2.6K
12:47 53.07 53.07 53.05 53.05 3.4K
12:48 53.05 53.05 53.05 53.05 3.4K
12:49 53.05 53.05 53.02 53.02 1.9K
12:50 53.02 53.02 52.97 52.97 1.9K
12:51 52.95 52.98 52.95 52.98 3.5K
12:52 52.98 52.99 52.98 52.99 1.3K
12:53 52.99 53.02 52.99 53.02 0.8K
12:54 53.01 53.03 53.01 53.03 4.0K
12:55 53.03 53.05 53.03 53.05 1.2K
12:56 53.05 53.05 53.05 53.05 2.1K
12:57 53.05 53.05 53.05 53.05 2.0K
12:58 53.08 53.08 53.08 53.08 2.0K
12:59 53.08 53.09 53.08 53.09 1.7K
13:00 53.10 53.16 53.10 53.16 2.8K
13:01 53.16 53.16 53.02 53.10 17.4K
13:02 53.10 53.12 53.10 53.12 0.9K
13:03 53.12 53.16 53.12 53.16 1.0K
13:04 53.16 53.18 53.15 53.18 1.8K
13:05 53.20 53.20 53.19 53.19 1.4K
13:06 53.21 53.21 53.17 53.17 1.3K
13:07 53.22 53.23 53.21 53.21 2.2K
13:08 53.22 53.22 53.16 53.18 6.4K
13:09 53.18 53.21 53.18 53.21 1.4K
13:10 53.21 53.21 53.18 53.18 1.9K
13:11 53.18 53.20 53.18 53.20 0.8K
13:12 53.19 53.20 53.18 53.18 5.2K
13:13 53.18 53.18 53.18 53.18 1.6K
13:14 53.18 53.18 53.13 53.15 8.9K
13:15 53.15 53.19 53.15 53.19 1.3K
13:16 53.19 53.24 53.19 53.24 5.3K
13:17 53.23 53.23 53.22 53.23 3.7K
13:18 53.26 53.26 53.26 53.26 1.9K
13:19 53.26 53.26 53.25 53.25 2.5K
13:20 53.25 53.25 53.25 53.25 0.7K
13:21 53.25 53.26 53.24 53.24 1.1K
13:22 53.27 53.27 53.26 53.26 2.0K
13:23 53.26 53.26 53.24 53.25 5.5K
13:24 53.24 53.24 53.17 53.17 5.1K
13:25 53.17 53.19 53.17 53.19 3.6K
13:26 53.19 53.19 53.11 53.15 4.3K
13:27 53.15 53.17 53.15 53.16 2.1K
13:28 53.16 53.16 53.16 53.16 0.6K
13:29 53.16 53.17 53.15 53.15 4.2K
13:30 53.16 53.16 53.11 53.11 2.5K
13:31 53.11 53.17 53.11 53.17 2.1K
13:32 53.17 53.17 53.15 53.15 1.5K
13:33 53.15 53.17 53.14 53.14 1.7K
13:34 53.14 53.14 53.13 53.13 1.9K
13:35 53.11 53.11 53.11 53.11 2.3K
13:36 53.11 53.11 53.10 53.10 1.0K
13:37 53.06 53.06 53.06 53.06 4.5K
13:38 53.06 53.06 53.06 53.06 1.8K
13:39 53.06 53.06 53.00 53.00 4.2K
13:40 52.99 53.02 52.99 53.02 2.1K
13:41 53.02 53.04 53.02 53.02 5.1K
13:42 53.02 53.02 53.02 53.02 2.8K
13:43 53.02 53.07 53.02 53.04 3.9K
13:44 53.05 53.07 53.05 53.07 2.5K
13:45 53.08 53.10 53.08 53.10 1.2K
13:46 53.09 53.09 53.04 53.04 4.9K
13:47 53.04 53.06 53.04 53.06 2.2K
13:48 53.06 53.06 53.03 53.03 0.8K
13:49 53.03 53.04 53.03 53.04 1.6K
13:50 53.06 53.08 53.06 53.08 2.2K
13:51 53.08 53.08 53.08 53.08 2.6K
13:52 53.08 53.09 53.08 53.09 1.5K
13:53 53.09 53.14 53.09 53.14 2.0K
13:54 53.14 53.14 53.14 53.14 1.7K
13:55 53.14 53.14 53.14 53.14 1.3K
13:56 53.22 53.22 53.20 53.21 3.5K
13:57 53.23 53.23 53.21 53.21 1.6K
13:58 53.21 53.24 53.21 53.24 2.1K
13:59 53.25 53.25 53.25 53.25 2.0K
14:00 53.22 53.22 53.18 53.18 8.9K
14:01 53.18 53.20 53.18 53.20 2.1K
14:02 53.21 53.21 53.21 53.21 1.8K
14:03 53.22 53.22 53.22 53.22 2.5K
14:04 53.22 53.22 53.17 53.17 7.7K
14:05 53.17 53.18 53.17 53.18 3.0K
14:06 53.22 53.22 53.21 53.21 1.4K
14:07 53.24 53.24 53.22 53.22 2.7K
14:08 53.22 53.22 53.22 53.22 1.7K
14:09 53.20 53.20 53.20 53.20 6.8K
14:10 53.20 53.20 53.18 53.18 6.4K
14:11 53.18 53.22 53.18 53.22 6.6K
14:12 53.22 53.24 53.22 53.24 7.0K
14:13 53.24 53.24 53.21 53.21 9.4K
14:14 53.21 53.21 53.20 53.20 1.1K
14:15 53.20 53.20 53.16 53.17 13.1K
14:16 53.17 53.19 53.17 53.19 1.9K
14:17 53.19 53.22 53.19 53.22 2.7K
14:18 53.22 53.22 53.22 53.22 0.6K
14:19 53.19 53.19 53.19 53.19 2.6K
14:20 53.19 53.20 53.19 53.20 2.8K
14:21 53.20 53.20 53.19 53.20 2.2K
14:22 53.20 53.22 53.20 53.20 3.1K
14:23 53.20 53.24 53.20 53.24 1.9K
14:24 53.24 53.24 53.16 53.16 9.9K
14:25 53.16 53.16 53.12 53.12 6.6K
14:26 53.14 53.14 53.07 53.07 3.9K
14:27 53.07 53.11 53.06 53.11 3.2K
14:28 53.11 53.11 53.06 53.06 8.6K
14:29 53.02 53.02 52.96 52.96 4.1K
14:30 53.00 53.00 52.98 52.98 3.3K
14:31 53.00 53.01 52.99 53.01 12.8K
14:32 52.99 52.99 52.99 52.99 3.0K
14:33 53.01 53.05 53.01 53.05 4.0K
14:34 53.05 53.05 52.99 52.99 6.8K
14:35 52.99 52.99 52.95 52.96 5.3K
14:36 52.99 53.01 52.99 53.00 4.6K
14:37 53.00 53.02 53.00 53.02 1.0K
14:38 53.02 53.02 53.02 53.02 3.0K
14:39 53.02 53.04 53.02 53.04 2.7K
14:40 53.03 53.03 53.03 53.03 4.7K
14:41 53.03 53.03 53.01 53.02 11.4K
14:42 53.02 53.02 53.00 53.00 2.1K
14:43 53.02 53.02 53.00 53.00 1.9K
14:44 52.98 53.01 52.98 53.01 5.2K
14:45 53.01 53.01 53.01 53.01 1.7K
14:46 53.01 53.01 52.99 53.01 9.1K
14:47 53.00 53.00 52.99 52.99 0.9K
14:48 52.99 53.02 52.99 53.00 2.8K
14:49 53.00 53.01 53.00 53.01 4.7K
14:50 53.01 53.01 52.98 53.00 6.0K
14:51 53.00 53.01 52.97 53.01 7.8K
14:52 53.01 53.01 53.01 53.01 3.2K
14:53 52.99 53.00 52.98 52.98 7.9K
14:54 52.98 52.98 52.98 52.98 1.3K
14:55 52.97 52.97 52.96 52.96 6.8K
14:56 52.98 53.03 52.97 53.02 7.8K
14:57 53.03 53.05 53.03 53.04 2.5K
14:58 53.02 53.02 53.00 53.00 5.6K
14:59 53.00 53.01 52.97 52.97 8.1K
15:00 52.97 52.99 52.95 52.95 4.9K
15:01 52.95 53.00 52.93 52.93 8.2K
15:02 52.96 52.96 52.96 52.96 3.9K
15:03 52.95 52.98 52.94 52.94 7.9K
15:04 52.93 52.93 52.93 52.93 2.7K
15:05 52.94 52.94 52.92 52.93 4.4K
15:06 52.93 52.99 52.93 52.97 2.7K
15:07 52.98 53.00 52.98 53.00 5.5K
15:08 52.96 52.98 52.96 52.98 2.3K
15:09 53.01 53.01 52.98 52.98 5.1K
15:10 52.98 52.99 52.98 52.99 0.7K
15:11 52.97 52.97 52.96 52.96 4.9K
15:12 52.97 52.98 52.96 52.98 3.5K
15:13 52.98 53.00 52.98 52.99 1.3K
15:14 52.98 52.98 52.97 52.97 4.8K
15:15 52.97 52.98 52.96 52.96 1.7K
15:16 52.96 52.97 52.96 52.97 6.6K
15:17 52.93 52.94 52.92 52.92 2.2K
15:18 52.92 52.98 52.91 52.98 4.5K
15:19 52.97 52.97 52.93 52.94 8.8K
15:20 52.94 52.94 52.92 52.93 1.8K
15:21 52.94 52.94 52.92 52.92 5.0K
15:22 52.92 52.92 52.92 52.92 1.6K
15:23 52.92 52.94 52.92 52.94 2.5K
15:24 52.94 52.94 52.94 52.94 2.8K
15:25 52.94 52.95 52.91 52.91 10.4K
15:26 52.91 52.91 52.91 52.91 4.7K
15:27 52.91 52.94 52.91 52.94 3.2K
15:28 52.94 52.95 52.93 52.95 4.8K
15:29 52.95 52.98 52.95 52.98 6.0K
15:30 52.98 52.98 52.94 52.98 3.7K
15:31 52.98 52.98 52.98 52.98 6.5K
15:32 52.98 53.03 52.98 53.03 11.4K
15:33 53.03 53.03 52.99 53.01 18.8K
15:34 53.01 53.05 53.01 53.05 4.7K
15:35 53.06 53.06 53.00 53.03 19.4K
15:36 53.03 53.03 52.97 52.97 5.9K
15:37 52.97 53.01 52.97 53.01 4.0K
15:38 53.03 53.06 53.03 53.03 9.9K
15:39 53.03 53.04 53.03 53.04 3.6K
15:40 53.00 53.00 52.98 53.00 7.1K
15:41 53.00 53.03 53.00 53.03 6.3K
15:42 53.05 53.08 53.05 53.05 11.1K
15:43 53.05 53.07 53.05 53.07 5.0K
15:44 53.06 53.06 53.04 53.06 8.1K
15:45 53.06 53.06 53.03 53.05 8.5K
15:46 53.06 53.08 53.06 53.07 9.6K
15:47 53.08 53.08 53.04 53.06 13.0K
15:48 53.05 53.09 53.05 53.08 10.9K
15:49 53.08 53.10 53.08 53.10 10.4K
15:50 53.10 53.11 53.08 53.11 13.3K
15:51 53.12 53.12 53.09 53.10 45.4K
15:52 53.08 53.09 53.08 53.08 14.4K
15:53 53.08 53.09 53.05 53.09 22.5K
15:54 53.09 53.10 53.08 53.08 14.6K
15:55 53.11 53.13 53.10 53.13 23.3K
15:56 53.09 53.13 53.08 53.12 48.8K
15:57 53.08 53.08 53.05 53.06 43.8K
15:58 53.06 53.08 53.05 53.08 42.1K
15:59 53.11 53.14 53.10 53.14 51.4K
16:00 53.13 53.16 53.08 53.08 345.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available