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 53.45 53.45 52.22 53.20 30.7K
09:32 53.20 53.37 53.20 53.37 10.9K
09:33 53.38 53.45 53.38 53.44 8.8K
09:34 53.42 53.49 53.42 53.43 11.8K
09:35 53.40 53.40 53.26 53.31 7.3K
09:36 53.37 53.43 53.37 53.41 7.7K
09:37 53.41 53.45 53.40 53.40 9.5K
09:38 53.42 53.42 53.33 53.33 6.6K
09:39 53.36 53.42 53.35 53.42 12.3K
09:40 53.42 53.55 53.42 53.55 7.7K
09:41 53.64 53.68 53.61 53.61 12.5K
09:42 53.58 53.60 53.55 53.55 7.5K
09:43 53.53 53.57 53.52 53.57 4.4K
09:44 53.56 53.61 53.56 53.58 1.5K
09:45 53.59 53.60 53.56 53.60 5.4K
09:46 53.59 53.61 53.57 53.58 4.3K
09:47 53.58 53.63 53.58 53.62 4.2K
09:48 53.62 53.62 53.52 53.52 9.3K
09:49 53.54 53.56 53.50 53.56 18.2K
09:50 53.53 53.55 53.53 53.55 2.6K
09:51 53.55 53.58 53.49 53.58 10.4K
09:52 53.58 53.58 53.58 53.58 0.0K
09:53 53.58 53.62 53.58 53.62 8.7K
09:54 53.63 53.63 53.58 53.58 5.2K
09:55 53.57 53.57 53.57 53.57 2.2K
09:56 53.58 53.58 53.57 53.57 1.8K
09:57 53.53 53.59 53.53 53.59 5.1K
09:58 53.59 53.59 53.55 53.56 1.7K
09:59 53.56 53.56 53.53 53.53 3.0K
10:00 53.57 53.59 53.57 53.58 3.0K
10:01 53.59 53.60 53.56 53.60 9.8K
10:02 53.57 53.61 53.51 53.51 10.0K
10:03 53.52 53.54 53.52 53.54 5.2K
10:04 53.50 53.57 53.47 53.57 7.4K
10:05 53.57 53.59 53.56 53.59 0.5K
10:06 53.55 53.55 53.48 53.48 5.3K
10:07 53.48 53.48 53.46 53.48 1.4K
10:08 53.47 53.47 53.44 53.47 4.8K
10:09 53.46 53.49 53.46 53.49 2.6K
10:10 53.53 53.56 53.52 53.54 6.1K
10:11 53.54 53.54 53.52 53.53 4.5K
10:12 53.53 53.54 53.53 53.54 1.8K
10:13 53.56 53.62 53.56 53.60 16.4K
10:14 53.60 53.60 53.57 53.57 1.5K
10:15 53.57 53.60 53.57 53.58 2.3K
10:16 53.50 53.50 53.40 53.40 8.9K
10:17 53.40 53.40 53.40 53.40 3.0K
10:18 53.40 53.41 53.40 53.41 6.0K
10:19 53.41 53.42 53.40 53.42 3.4K
10:20 53.42 53.42 53.38 53.38 3.0K
10:21 53.42 53.48 53.42 53.46 5.3K
10:22 53.45 53.61 53.45 53.61 4.1K
10:23 53.59 53.66 53.59 53.66 11.8K
10:24 53.64 53.67 53.64 53.66 7.0K
10:25 53.66 53.66 53.64 53.65 6.5K
10:26 53.65 53.66 53.65 53.66 0.8K
10:27 53.62 53.65 53.62 53.65 7.0K
10:28 53.67 53.69 53.67 53.69 5.3K
10:29 53.68 53.68 53.66 53.67 5.2K
10:30 53.66 53.66 53.65 53.65 4.3K
10:31 53.62 53.64 53.62 53.64 15.9K
10:32 53.63 53.64 53.63 53.64 2.5K
10:33 53.65 53.69 53.65 53.69 6.0K
10:34 53.68 53.69 53.68 53.69 2.3K
10:35 53.68 53.68 53.67 53.68 6.1K
10:36 53.68 53.68 53.60 53.62 24.1K
10:37 53.63 53.64 53.62 53.62 22.0K
10:38 53.64 53.67 53.62 53.65 15.0K
10:39 53.64 53.66 53.64 53.66 5.7K
10:40 53.68 53.70 53.66 53.69 30.3K
10:41 53.74 53.77 53.73 53.73 11.5K
10:42 53.72 53.74 53.72 53.74 5.9K
10:43 53.72 53.72 53.70 53.70 5.5K
10:44 53.66 53.68 53.64 53.67 19.4K
10:45 53.68 53.68 53.65 53.65 6.0K
10:46 53.65 53.65 53.63 53.63 5.7K
10:47 53.64 53.65 53.56 53.56 9.3K
10:48 53.56 53.56 53.52 53.52 3.5K
10:49 53.52 53.52 53.48 53.52 5.1K
10:50 53.53 53.54 53.53 53.54 2.1K
10:51 53.55 53.55 53.52 53.52 2.3K
10:52 53.53 53.55 53.53 53.55 2.8K
10:53 53.55 53.55 53.49 53.49 4.9K
10:54 53.51 53.53 53.51 53.53 2.5K
10:55 53.52 53.55 53.52 53.55 4.0K
10:56 53.55 53.55 53.52 53.52 3.3K
10:57 53.56 53.61 53.56 53.61 5.1K
10:58 53.61 53.62 53.61 53.62 2.3K
10:59 53.60 53.61 53.60 53.61 3.2K
11:00 53.61 53.61 53.61 53.61 3.4K
11:01 53.61 53.61 53.58 53.58 5.4K
11:02 53.58 53.62 53.58 53.62 6.5K
11:03 53.64 53.64 53.64 53.64 1.0K
11:04 53.66 53.66 53.64 53.64 1.8K
11:05 53.63 53.64 53.63 53.64 2.2K
11:06 53.65 53.65 53.63 53.63 5.5K
11:07 53.64 53.64 53.62 53.62 7.1K
11:08 53.62 53.62 53.61 53.61 3.0K
11:09 53.62 53.62 53.62 53.62 5.5K
11:10 53.62 53.62 53.62 53.62 1.2K
11:11 53.62 53.62 53.60 53.61 2.3K
11:12 53.62 53.63 53.62 53.62 3.3K
11:13 53.63 53.64 53.63 53.64 1.8K
11:14 53.64 53.64 53.63 53.64 2.6K
11:15 53.62 53.64 53.61 53.61 7.9K
11:16 53.60 53.62 53.60 53.61 3.3K
11:17 53.61 53.61 53.60 53.60 0.8K
11:18 53.60 53.61 53.60 53.61 1.5K
11:19 53.60 53.60 53.57 53.57 2.9K
11:20 53.57 53.57 53.56 53.56 2.0K
11:21 53.55 53.55 53.54 53.54 2.5K
11:22 53.54 53.56 53.54 53.55 1.1K
11:23 53.57 53.58 53.57 53.58 3.3K
11:24 53.59 53.61 53.59 53.59 5.5K
11:25 53.58 53.59 53.57 53.57 1.2K
11:26 53.56 53.56 53.54 53.54 2.9K
11:27 53.53 53.53 53.53 53.53 1.6K
11:28 53.53 53.53 53.46 53.46 5.1K
11:29 53.44 53.44 53.41 53.41 1.6K
11:30 53.41 53.41 53.37 53.37 1.2K
11:31 53.39 53.39 53.37 53.37 1.7K
11:32 53.37 53.39 53.35 53.35 7.3K
11:33 53.34 53.34 53.33 53.33 6.0K
11:34 53.34 53.35 53.34 53.35 10.0K
11:35 53.35 53.45 53.35 53.45 16.3K
11:36 53.45 53.45 53.42 53.44 2.8K
11:37 53.44 53.44 53.42 53.42 2.7K
11:38 53.41 53.44 53.41 53.43 5.3K
11:39 53.43 53.44 53.43 53.44 5.3K
11:40 53.41 53.41 53.40 53.41 6.9K
11:41 53.39 53.41 53.39 53.41 5.7K
11:42 53.42 53.42 53.42 53.42 10.2K
11:43 53.41 53.47 53.41 53.47 6.1K
11:44 53.46 53.46 53.45 53.46 3.1K
11:45 53.46 53.46 53.46 53.46 2.5K
11:46 53.46 53.46 53.44 53.44 5.8K
11:47 53.45 53.47 53.44 53.47 7.2K
11:48 53.47 53.47 53.46 53.47 3.9K
11:49 53.47 53.49 53.47 53.49 4.0K
11:50 53.51 53.51 53.49 53.49 4.1K
11:51 53.48 53.48 53.44 53.44 23.5K
11:52 53.45 53.45 53.44 53.45 6.6K
11:53 53.47 53.50 53.47 53.50 4.3K
11:54 53.50 53.54 53.50 53.54 8.3K
11:55 53.54 53.58 53.54 53.57 4.6K
11:56 53.57 53.59 53.56 53.59 6.3K
11:57 53.59 53.59 53.59 53.59 1.6K
11:58 53.57 53.57 53.54 53.55 7.1K
11:59 53.54 53.54 53.54 53.54 3.2K
12:00 53.53 53.55 53.52 53.53 11.6K
12:01 53.53 53.61 53.53 53.61 3.9K
12:02 53.62 53.62 53.57 53.57 6.8K
12:03 53.56 53.58 53.53 53.58 11.7K
12:04 53.61 53.61 53.57 53.57 4.1K
12:05 53.62 53.62 53.57 53.57 4.5K
12:06 53.56 53.56 53.54 53.54 9.6K
12:07 53.53 53.55 53.53 53.55 2.1K
12:08 53.55 53.55 53.51 53.51 4.6K
12:09 53.53 53.53 53.50 53.50 2.7K
12:10 53.50 53.51 53.50 53.51 2.6K
12:11 53.52 53.54 53.51 53.54 4.4K
12:12 53.54 53.54 53.52 53.52 4.5K
12:13 53.52 53.55 53.52 53.55 2.8K
12:14 53.55 53.56 53.55 53.55 3.5K
12:15 53.55 53.57 53.55 53.57 2.4K
12:16 53.57 53.58 53.57 53.58 3.3K
12:17 53.60 53.61 53.59 53.60 6.1K
12:18 53.57 53.58 53.57 53.57 6.5K
12:19 53.57 53.57 53.56 53.57 3.4K
12:20 53.55 53.55 53.54 53.54 2.8K
12:21 53.53 53.57 53.53 53.56 4.5K
12:22 53.56 53.57 53.56 53.57 1.6K
12:23 53.57 53.63 53.57 53.63 9.8K
12:24 53.63 53.63 53.62 53.62 0.8K
12:25 53.62 53.62 53.61 53.62 4.0K
12:26 53.62 53.63 53.61 53.63 3.4K
12:27 53.63 53.63 53.60 53.60 3.8K
12:28 53.60 53.62 53.59 53.59 6.9K
12:29 53.57 53.63 53.57 53.63 9.5K
12:30 53.60 53.60 53.57 53.57 3.5K
12:31 53.61 53.64 53.61 53.62 10.7K
12:32 53.63 53.69 53.63 53.69 12.0K
12:33 53.71 53.71 53.68 53.69 4.5K
12:34 53.69 53.72 53.68 53.68 12.2K
12:35 53.69 53.73 53.69 53.70 14.6K
12:36 53.69 53.74 53.69 53.74 2.6K
12:37 53.72 53.75 53.72 53.73 44.7K
12:38 53.73 53.76 53.71 53.71 34.7K
12:39 53.71 53.77 53.71 53.77 4.3K
12:40 53.77 53.77 53.74 53.75 7.6K
12:41 53.77 53.79 53.77 53.79 3.4K
12:42 53.79 53.79 53.74 53.74 6.6K
12:43 53.74 53.75 53.72 53.75 7.2K
12:44 53.75 53.79 53.75 53.79 1.6K
12:45 53.75 53.77 53.75 53.77 2.6K
12:46 53.77 53.77 53.75 53.75 3.8K
12:47 53.74 53.78 53.74 53.78 2.4K
12:48 53.78 53.79 53.75 53.79 1.1K
12:49 53.77 53.79 53.77 53.78 11.1K
12:50 53.79 53.81 53.79 53.80 4.8K
12:51 53.80 53.85 53.79 53.81 23.4K
12:52 53.81 53.82 53.81 53.81 5.8K
12:53 53.81 53.82 53.80 53.82 16.9K
12:54 53.81 53.82 53.80 53.82 19.0K
12:55 53.82 53.86 53.82 53.86 20.4K
12:56 53.86 53.89 53.86 53.86 4.4K
12:57 53.87 53.92 53.87 53.92 4.9K
12:58 53.93 53.94 53.93 53.93 8.6K
12:59 53.93 53.94 53.93 53.94 2.2K
13:00 53.94 53.94 53.94 53.94 3.5K
13:01 53.94 53.95 53.94 53.94 3.1K
13:02 53.96 53.97 53.95 53.95 3.6K
13:03 53.98 53.98 53.96 53.97 6.0K
13:04 53.96 54.02 53.96 54.02 12.7K
13:05 54.02 54.02 54.01 54.02 4.2K
13:06 54.02 54.05 54.02 54.05 4.3K
13:07 54.00 54.02 54.00 54.01 3.8K
13:08 54.02 54.03 54.01 54.03 5.4K
13:09 54.02 54.03 54.02 54.03 3.7K
13:10 54.03 54.03 53.98 53.98 6.3K
13:11 53.98 53.99 53.98 53.99 4.3K
13:12 53.99 54.00 53.98 54.00 3.7K
13:13 54.00 54.00 53.95 53.97 4.3K
13:14 53.98 53.98 53.96 53.96 2.7K
13:15 53.96 53.97 53.94 53.97 1.3K
13:16 53.97 53.99 53.96 53.99 4.3K
13:17 53.99 54.00 53.99 53.99 4.8K
13:18 53.96 53.96 53.94 53.95 9.8K
13:19 53.95 53.95 53.93 53.93 4.2K
13:20 53.92 53.94 53.92 53.92 4.2K
13:21 53.92 53.93 53.90 53.93 7.8K
13:22 53.89 53.89 53.85 53.87 32.8K
13:23 53.87 53.88 53.82 53.82 6.1K
13:24 53.83 53.83 53.82 53.82 5.8K
13:25 53.81 53.82 53.80 53.80 5.1K
13:26 53.84 53.84 53.82 53.84 1.9K
13:27 53.84 53.84 53.80 53.80 1.8K
13:28 53.84 53.85 53.84 53.85 4.1K
13:29 53.85 53.85 53.82 53.82 3.5K
13:30 53.79 53.80 53.76 53.76 2.4K
13:31 53.77 53.82 53.77 53.82 10.8K
13:32 53.82 53.82 53.77 53.77 1.8K
13:33 53.77 53.77 53.75 53.75 1.5K
13:34 53.75 53.77 53.73 53.77 5.3K
13:35 53.77 53.79 53.77 53.79 2.7K
13:36 53.79 53.79 53.73 53.73 2.0K
13:37 53.73 53.76 53.73 53.75 7.6K
13:38 53.75 53.80 53.75 53.80 4.9K
13:39 53.80 53.84 53.80 53.84 2.2K
13:40 53.83 53.83 53.83 53.83 0.6K
13:41 53.83 53.83 53.78 53.78 8.1K
13:42 53.80 53.80 53.77 53.77 2.8K
13:43 53.78 53.78 53.77 53.77 2.5K
13:44 53.74 53.78 53.74 53.78 1.2K
13:45 53.77 53.78 53.77 53.78 4.4K
13:46 53.78 53.78 53.75 53.75 4.4K
13:47 53.75 53.79 53.75 53.76 5.2K
13:48 53.77 53.77 53.75 53.75 1.7K
13:49 53.75 53.77 53.74 53.74 3.1K
13:50 53.76 53.82 53.74 53.82 4.7K
13:51 53.82 53.82 53.81 53.81 1.3K
13:52 53.83 53.84 53.83 53.84 1.6K
13:53 53.82 53.83 53.82 53.83 2.4K
13:54 53.82 53.87 53.82 53.87 8.3K
13:55 53.86 53.86 53.85 53.85 4.0K
13:56 53.85 53.87 53.85 53.85 8.3K
13:57 53.87 53.87 53.86 53.86 0.3K
13:58 53.86 53.87 53.85 53.85 3.5K
13:59 53.85 53.87 53.85 53.85 5.1K
14:00 53.85 53.85 53.83 53.85 2.5K
14:01 53.85 53.86 53.83 53.83 2.8K
14:02 53.86 53.89 53.84 53.89 3.3K
14:03 53.90 53.90 53.89 53.90 1.9K
14:04 53.88 53.88 53.88 53.88 1.6K
14:05 53.89 53.89 53.87 53.88 6.2K
14:06 53.88 53.88 53.87 53.87 5.4K
14:07 53.87 53.90 53.87 53.89 3.3K
14:08 53.87 53.89 53.87 53.87 5.5K
14:09 53.86 53.90 53.86 53.90 4.3K
14:10 53.88 53.88 53.85 53.85 4.8K
14:11 53.87 53.87 53.82 53.87 10.2K
14:12 53.85 53.87 53.85 53.85 3.6K
14:13 53.85 53.85 53.84 53.84 2.7K
14:14 53.84 53.85 53.83 53.85 5.6K
14:15 53.87 53.87 53.86 53.86 4.6K
14:16 53.86 53.86 53.80 53.80 3.9K
14:17 53.80 53.81 53.78 53.78 6.1K
14:18 53.76 53.78 53.76 53.76 4.0K
14:19 53.74 53.76 53.74 53.74 2.3K
14:20 53.72 53.72 53.70 53.72 5.9K
14:21 53.72 53.72 53.65 53.65 3.4K
14:22 53.61 53.63 53.61 53.63 8.5K
14:23 53.64 53.71 53.64 53.71 9.9K
14:24 53.69 53.69 53.69 53.69 1.8K
14:25 53.69 53.69 53.67 53.68 3.7K
14:26 53.68 53.68 53.66 53.67 3.3K
14:27 53.65 53.67 53.64 53.64 7.0K
14:28 53.64 53.68 53.64 53.68 5.4K
14:29 53.68 53.68 53.68 53.68 2.8K
14:30 53.68 53.69 53.66 53.69 6.9K
14:31 53.69 53.69 53.66 53.66 2.3K
14:32 53.66 53.67 53.66 53.66 1.5K
14:33 53.66 53.71 53.66 53.70 10.0K
14:34 53.70 53.70 53.70 53.70 4.6K
14:35 53.71 53.74 53.71 53.74 5.7K
14:36 53.74 53.75 53.74 53.75 3.6K
14:37 53.75 53.77 53.75 53.77 3.6K
14:38 53.76 53.76 53.76 53.76 3.8K
14:39 53.76 53.76 53.74 53.74 3.0K
14:40 53.74 53.79 53.74 53.79 7.2K
14:41 53.78 53.80 53.77 53.77 4.8K
14:42 53.76 53.76 53.75 53.76 6.2K
14:43 53.74 53.76 53.74 53.76 3.4K
14:44 53.76 53.78 53.75 53.78 4.2K
14:45 53.78 53.78 53.78 53.78 5.1K
14:46 53.78 53.78 53.78 53.78 1.6K
14:47 53.79 53.79 53.78 53.79 4.4K
14:48 53.79 53.79 53.77 53.79 3.4K
14:49 53.80 53.80 53.79 53.79 2.0K
14:50 53.80 53.83 53.80 53.83 7.3K
14:51 53.85 53.86 53.83 53.86 4.3K
14:52 53.85 53.85 53.85 53.85 4.7K
14:53 53.85 53.85 53.85 53.85 3.5K
14:54 53.85 53.85 53.85 53.85 1.8K
14:55 53.83 53.83 53.82 53.83 6.6K
14:56 53.83 53.83 53.82 53.82 5.6K
14:57 53.83 53.85 53.83 53.84 3.6K
14:58 53.84 53.86 53.84 53.85 10.5K
14:59 53.87 53.87 53.85 53.85 4.1K
15:00 53.86 53.89 53.86 53.88 9.2K
15:01 53.84 53.84 53.84 53.84 12.3K
15:02 53.84 53.84 53.82 53.82 3.6K
15:03 53.82 53.86 53.81 53.81 7.2K
15:04 53.81 53.81 53.79 53.79 3.5K
15:05 53.81 53.81 53.75 53.75 6.1K
15:06 53.75 53.75 53.75 53.75 4.1K
15:07 53.75 53.75 53.75 53.75 5.5K
15:08 53.73 53.75 53.73 53.75 5.6K
15:09 53.75 53.75 53.73 53.73 1.9K
15:10 53.74 53.74 53.72 53.73 8.2K
15:11 53.72 53.74 53.72 53.72 8.4K
15:12 53.72 53.75 53.71 53.74 12.4K
15:13 53.73 53.73 53.72 53.72 4.2K
15:14 53.70 53.70 53.68 53.69 4.1K
15:15 53.68 53.75 53.68 53.75 9.4K
15:16 53.75 53.77 53.75 53.77 6.3K
15:17 53.79 53.81 53.79 53.81 5.5K
15:18 53.83 53.85 53.83 53.85 3.6K
15:19 53.85 53.87 53.85 53.87 2.0K
15:20 53.87 53.88 53.87 53.87 6.3K
15:21 53.88 53.89 53.86 53.88 2.5K
15:22 53.88 53.90 53.87 53.87 13.2K
15:23 53.86 53.86 53.84 53.84 11.7K
15:24 53.84 53.85 53.83 53.85 9.5K
15:25 53.86 53.86 53.85 53.85 6.9K
15:26 53.85 53.87 53.85 53.85 3.7K
15:27 53.86 53.87 53.85 53.85 4.3K
15:28 53.86 53.86 53.83 53.83 6.7K
15:29 53.83 53.84 53.80 53.80 13.8K
15:30 53.80 53.83 53.80 53.83 10.9K
15:31 53.83 53.84 53.81 53.84 13.7K
15:32 53.83 53.84 53.80 53.80 5.0K
15:33 53.80 53.81 53.80 53.81 5.1K
15:34 53.81 53.81 53.78 53.78 2.5K
15:35 53.78 53.80 53.78 53.80 7.4K
15:36 53.79 53.83 53.79 53.83 12.3K
15:37 53.83 53.83 53.82 53.83 9.8K
15:38 53.83 53.87 53.83 53.87 4.3K
15:39 53.87 53.87 53.84 53.86 10.6K
15:40 53.86 53.86 53.83 53.83 3.5K
15:41 53.83 53.85 53.83 53.85 5.7K
15:42 53.84 53.84 53.84 53.84 4.4K
15:43 53.84 53.85 53.84 53.85 15.6K
15:44 53.84 53.85 53.83 53.83 8.0K
15:45 53.81 53.82 53.80 53.81 3.0K
15:46 53.83 53.84 53.80 53.80 11.5K
15:47 53.82 53.82 53.80 53.80 3.7K
15:48 53.79 53.80 53.78 53.80 20.0K
15:49 53.79 53.81 53.79 53.79 13.5K
15:50 53.80 53.82 53.80 53.82 13.4K
15:51 53.74 53.74 53.69 53.69 21.7K
15:52 53.67 53.67 53.65 53.67 23.3K
15:53 53.69 53.71 53.69 53.71 11.6K
15:54 53.71 53.72 53.70 53.72 13.8K
15:55 53.75 53.75 53.71 53.71 28.8K
15:56 53.68 53.69 53.68 53.69 32.9K
15:57 53.70 53.71 53.69 53.69 23.5K
15:58 53.67 53.67 53.65 53.65 36.2K
15:59 53.65 53.69 53.65 53.69 51.4K
16:00 53.69 53.70 53.66 53.68 280.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available