Nutrien

NTR
🏛️ usa →
59.35
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 60.62 60.70 60.62 60.65 21.3K
09:31 60.65 60.65 60.54 60.54 5.7K
09:32 60.61 60.61 60.61 60.61 5.5K
09:33 60.54 60.61 60.54 60.61 5.4K
09:34 60.75 60.79 60.72 60.72 19.7K
09:35 60.67 60.67 60.67 60.67 1.8K
09:36 60.52 60.52 60.37 60.37 1.9K
09:37 60.36 60.42 60.36 60.42 5.4K
09:38 60.52 60.58 60.52 60.54 2.8K
09:39 60.51 60.55 60.51 60.52 0.9K
09:40 60.60 60.69 60.58 60.69 6.0K
09:41 60.75 60.78 60.75 60.78 1.5K
09:42 60.84 60.85 60.83 60.83 2.6K
09:43 60.79 60.84 60.79 60.84 2.5K
09:44 60.82 60.82 60.82 60.82 1.2K
09:45 60.79 60.79 60.72 60.72 3.0K
09:46 60.70 60.70 60.70 60.70 1.6K
09:47 60.71 60.71 60.71 60.71 0.8K
09:48 60.72 60.75 60.72 60.75 2.8K
09:49 60.79 60.79 60.72 60.72 3.4K
09:50 60.71 60.72 60.66 60.66 3.2K
09:51 60.65 60.65 60.65 60.65 1.4K
09:52 60.65 60.65 60.61 60.61 3.4K
09:53 60.61 60.61 60.57 60.57 2.0K
09:54 60.61 60.61 60.57 60.57 2.0K
09:55 60.57 60.57 60.55 60.55 1.4K
09:56 60.56 60.56 60.56 60.56 1.2K
09:57 60.62 60.70 60.62 60.68 4.8K
09:58 60.63 60.65 60.63 60.65 4.1K
09:59 60.64 60.64 60.64 60.64 0.6K
10:00 60.67 60.67 60.56 60.56 7.4K
10:01 60.60 60.60 60.48 60.48 9.9K
10:02 60.41 60.41 60.41 60.41 0.9K
10:03 60.29 60.33 60.29 60.33 1.7K
10:04 60.30 60.30 60.22 60.24 1.6K
10:05 60.23 60.25 60.21 60.22 25.8K
10:06 60.15 60.20 60.15 60.18 6.6K
10:07 60.18 60.18 60.13 60.13 3.3K
10:08 60.19 60.19 60.06 60.06 61.9K
10:09 60.07 60.07 59.98 59.98 9.8K
10:10 60.00 60.03 59.99 60.03 3.6K
10:11 60.05 60.05 59.94 59.94 9.3K
10:12 59.94 60.07 59.94 60.07 13.5K
10:13 60.10 60.14 60.10 60.14 2.0K
10:14 60.15 60.15 59.99 59.99 6.0K
10:15 59.99 60.04 59.99 60.00 3.9K
10:16 59.98 60.02 59.98 60.02 3.6K
10:17 59.98 59.98 59.91 59.91 6.5K
10:18 59.93 59.94 59.91 59.94 2.0K
10:19 59.91 59.91 59.87 59.88 3.7K
10:20 59.87 59.89 59.86 59.86 4.5K
10:21 59.86 60.01 59.86 60.00 9.6K
10:22 60.01 60.13 60.01 60.13 3.9K
10:23 60.15 60.22 60.15 60.22 4.2K
10:24 60.22 60.25 60.21 60.23 6.3K
10:25 60.24 60.31 60.23 60.30 8.1K
10:26 60.28 60.30 60.21 60.21 2.9K
10:27 60.24 60.25 60.21 60.21 7.4K
10:28 60.26 60.26 60.21 60.25 9.0K
10:29 60.28 60.33 60.28 60.30 5.2K
10:30 60.34 60.39 60.34 60.39 2.7K
10:31 60.37 60.38 60.37 60.38 1.9K
10:32 60.39 60.39 60.35 60.36 2.1K
10:33 60.36 60.38 60.34 60.34 4.2K
10:34 60.35 60.36 60.32 60.32 4.3K
10:35 60.33 60.39 60.33 60.39 2.6K
10:36 60.43 60.45 60.42 60.45 6.8K
10:37 60.46 60.51 60.46 60.49 3.5K
10:38 60.49 60.51 60.48 60.51 1.7K
10:39 60.53 60.55 60.53 60.55 1.2K
10:40 60.53 60.53 60.51 60.51 4.3K
10:41 60.51 60.51 60.48 60.48 2.0K
10:42 60.50 60.50 60.42 60.46 4.4K
10:43 60.45 60.49 60.45 60.49 2.1K
10:44 60.48 60.51 60.45 60.45 11.4K
10:45 60.42 60.45 60.42 60.43 1.8K
10:46 60.40 60.44 60.40 60.42 6.0K
10:47 60.43 60.43 60.43 60.43 0.3K
10:48 60.42 60.44 60.41 60.41 4.3K
10:49 60.42 60.44 60.42 60.43 1.6K
10:50 60.44 60.46 60.44 60.46 0.9K
10:51 60.45 60.45 60.39 60.39 2.9K
10:52 60.41 60.43 60.39 60.41 4.5K
10:53 60.40 60.44 60.39 60.39 4.4K
10:54 60.38 60.38 60.37 60.38 2.3K
10:55 60.39 60.39 60.36 60.38 4.6K
10:56 60.38 60.45 60.36 60.45 18.1K
10:57 60.43 60.44 60.37 60.39 6.4K
10:58 60.39 60.40 60.38 60.39 0.8K
10:59 60.40 60.43 60.40 60.41 2.3K
11:00 60.43 60.43 60.41 60.41 1.5K
11:01 60.38 60.44 60.38 60.44 3.6K
11:02 60.43 60.49 60.43 60.43 12.0K
11:03 60.39 60.40 60.38 60.38 1.5K
11:04 60.39 60.39 60.36 60.37 4.0K
11:05 60.34 60.35 60.34 60.34 3.8K
11:06 60.35 60.35 60.34 60.35 0.8K
11:07 60.35 60.37 60.35 60.36 5.4K
11:08 60.38 60.38 60.34 60.36 2.0K
11:09 60.34 60.34 60.32 60.34 1.9K
11:10 60.35 60.37 60.35 60.37 4.0K
11:11 60.39 60.41 60.38 60.41 2.9K
11:12 60.42 60.43 60.41 60.41 1.8K
11:13 60.42 60.43 60.41 60.41 2.4K
11:14 60.42 60.42 60.41 60.42 2.9K
11:15 60.40 60.42 60.37 60.38 3.3K
11:16 60.41 60.41 60.35 60.35 5.3K
11:17 60.35 60.36 60.33 60.33 2.0K
11:18 60.35 60.37 60.35 60.37 1.4K
11:19 60.35 60.39 60.35 60.39 1.2K
11:20 60.39 60.40 60.38 60.38 2.8K
11:21 60.39 60.39 60.36 60.38 0.8K
11:22 60.39 60.39 60.38 60.39 1.9K
11:23 60.40 60.43 60.39 60.39 4.4K
11:24 60.42 60.44 60.41 60.41 1.5K
11:25 60.42 60.42 60.38 60.38 3.0K
11:26 60.42 60.42 60.40 60.40 1.5K
11:27 60.39 60.44 60.39 60.44 1.9K
11:28 60.44 60.56 60.44 60.56 16.7K
11:29 60.55 60.55 60.52 60.52 3.2K
11:30 60.52 60.52 60.49 60.49 2.4K
11:31 60.47 60.49 60.47 60.49 2.5K
11:32 60.48 60.48 60.44 60.44 3.0K
11:33 60.44 60.46 60.43 60.43 8.6K
11:34 60.44 60.44 60.39 60.39 7.7K
11:35 60.39 60.43 60.39 60.42 2.0K
11:36 60.41 60.41 60.40 60.40 2.9K
11:37 60.41 60.45 60.40 60.45 3.9K
11:38 60.44 60.45 60.41 60.41 2.7K
11:39 60.39 60.39 60.36 60.36 3.2K
11:40 60.38 60.41 60.38 60.41 2.0K
11:41 60.41 60.42 60.41 60.42 1.6K
11:42 60.43 60.44 60.42 60.44 2.5K
11:43 60.44 60.44 60.40 60.40 4.0K
11:44 60.40 60.42 60.40 60.41 2.5K
11:45 60.40 60.40 60.37 60.37 3.0K
11:46 60.38 60.40 60.38 60.40 0.9K
11:47 60.41 60.42 60.39 60.42 2.1K
11:48 60.42 60.42 60.39 60.39 5.9K
11:49 60.41 60.41 60.36 60.36 6.5K
11:50 60.38 60.38 60.37 60.37 0.6K
11:51 60.37 60.39 60.37 60.37 1.2K
11:52 60.38 60.39 60.38 60.39 1.5K
11:53 60.40 60.40 60.36 60.36 3.0K
11:54 60.36 60.36 60.33 60.34 3.2K
11:55 60.34 60.34 60.29 60.29 2.1K
11:56 60.31 60.32 60.31 60.32 3.6K
11:57 60.32 60.36 60.32 60.36 2.4K
11:58 60.35 60.37 60.34 60.37 1.9K
11:59 60.36 60.37 60.35 60.36 1.3K
12:00 60.34 60.38 60.34 60.36 14.6K
12:01 60.39 60.40 60.39 60.39 2.0K
12:02 60.41 60.41 60.38 60.38 1.4K
12:03 60.39 60.39 60.36 60.38 1.6K
12:04 60.36 60.38 60.36 60.36 1.6K
12:05 60.36 60.38 60.35 60.35 1.6K
12:06 60.36 60.36 60.36 60.36 0.6K
12:07 60.35 60.38 60.35 60.38 1.7K
12:08 60.38 60.38 60.37 60.38 1.1K
12:09 60.38 60.38 60.26 60.26 7.7K
12:10 60.25 60.25 60.23 60.23 1.0K
12:11 60.25 60.29 60.25 60.29 3.1K
12:12 60.31 60.31 60.31 60.31 0.5K
12:13 60.31 60.31 60.29 60.29 0.8K
12:14 60.30 60.30 60.30 60.30 0.9K
12:15 60.30 60.30 60.30 60.30 1.2K
12:16 60.32 60.32 60.32 60.32 1.1K
12:17 60.31 60.35 60.31 60.35 8.5K
12:18 60.34 60.37 60.34 60.37 1.8K
12:19 60.37 60.37 60.37 60.37 0.4K
12:20 60.36 60.36 60.33 60.34 2.6K
12:21 60.35 60.35 60.35 60.35 0.6K
12:22 60.40 60.40 60.40 60.40 2.3K
12:23 60.41 60.41 60.39 60.39 1.7K
12:24 60.38 60.38 60.36 60.36 1.5K
12:25 60.37 60.37 60.37 60.37 1.1K
12:26 60.36 60.36 60.36 60.36 0.9K
12:27 60.35 60.35 60.33 60.33 0.9K
12:28 60.32 60.32 60.32 60.32 0.6K
12:29 60.31 60.31 60.31 60.31 1.6K
12:30 60.32 60.33 60.32 60.33 0.7K
12:31 60.32 60.33 60.32 60.32 1.2K
12:32 60.34 60.34 60.31 60.31 1.9K
12:33 60.31 60.31 60.31 60.31 1.2K
12:34 60.31 60.31 60.31 60.31 1.1K
12:35 60.31 60.34 60.31 60.34 2.9K
12:36 60.34 60.34 60.34 60.34 0.8K
12:37 60.33 60.33 60.33 60.33 0.3K
12:38 60.34 60.34 60.34 60.34 0.6K
12:39 60.33 60.36 60.33 60.36 1.3K
12:40 60.35 60.35 60.35 60.35 0.5K
12:41 60.34 60.34 60.33 60.33 0.8K
12:42 60.32 60.34 60.32 60.33 1.6K
12:43 60.33 60.34 60.33 60.34 1.2K
12:44 60.35 60.35 60.34 60.34 1.2K
12:45 60.32 60.33 60.32 60.32 1.6K
12:46 60.32 60.32 60.32 60.32 0.4K
12:47 60.33 60.33 60.33 60.33 0.4K
12:48 60.34 60.34 60.34 60.34 0.4K
12:49 60.34 60.34 60.34 60.34 0.8K
12:50 60.32 60.33 60.32 60.32 0.6K
12:51 60.32 60.33 60.32 60.32 2.6K
12:52 60.33 60.33 60.33 60.33 0.8K
12:53 60.33 60.33 60.33 60.33 0.2K
12:54 60.33 60.33 60.33 60.33 0.4K
12:55 60.33 60.33 60.31 60.31 0.2K
12:56 60.32 60.32 60.29 60.29 1.6K
12:57 60.28 60.29 60.28 60.28 4.1K
12:58 60.29 60.29 60.28 60.28 1.9K
12:59 60.28 60.29 60.28 60.29 3.2K
13:00 60.28 60.28 60.28 60.28 0.8K
13:01 60.25 60.26 60.23 60.24 2.2K
13:02 60.22 60.22 60.22 60.22 0.6K
13:03 60.26 60.26 60.26 60.26 1.7K
13:04 60.24 60.25 60.24 60.25 0.6K
13:05 60.31 60.31 60.31 60.31 1.8K
13:06 60.28 60.29 60.28 60.29 2.0K
13:07 60.28 60.28 60.26 60.26 1.0K
13:08 60.28 60.28 60.28 60.28 0.5K
13:09 60.30 60.30 60.27 60.27 3.0K
13:10 60.26 60.26 60.25 60.25 1.3K
13:11 60.26 60.27 60.26 60.26 1.1K
13:12 60.27 60.29 60.26 60.26 7.2K
13:13 60.28 60.28 60.28 60.28 1.0K
13:14 60.28 60.31 60.27 60.29 4.6K
13:15 60.28 60.31 60.28 60.29 4.5K
13:16 60.28 60.29 60.25 60.25 3.0K
13:17 60.22 60.22 60.21 60.21 2.8K
13:18 60.22 60.22 60.22 60.22 1.6K
13:19 60.22 60.22 60.21 60.21 0.5K
13:20 60.20 60.22 60.20 60.22 0.8K
13:21 60.18 60.18 60.14 60.14 2.5K
13:22 60.14 60.15 60.14 60.14 3.5K
13:23 60.17 60.19 60.17 60.17 2.8K
13:24 60.18 60.18 60.17 60.17 2.6K
13:25 60.18 60.18 60.18 60.18 1.2K
13:26 60.20 60.20 60.19 60.19 0.9K
13:27 60.19 60.20 60.18 60.20 4.7K
13:28 60.20 60.20 60.19 60.19 0.5K
13:29 60.20 60.21 60.20 60.21 0.7K
13:30 60.19 60.21 60.19 60.21 0.5K
13:31 60.20 60.20 60.19 60.19 1.6K
13:32 60.20 60.20 60.19 60.20 2.3K
13:33 60.20 60.20 60.19 60.20 2.3K
13:34 60.20 60.20 60.19 60.20 1.2K
13:35 60.22 60.22 60.22 60.22 0.9K
13:36 60.21 60.21 60.19 60.19 1.4K
13:37 60.20 60.20 60.19 60.19 0.9K
13:38 60.18 60.18 60.16 60.16 0.8K
13:39 60.19 60.19 60.19 60.19 0.5K
13:40 60.14 60.14 60.14 60.14 1.4K
13:41 60.18 60.18 60.16 60.16 1.5K
13:42 60.17 60.17 60.15 60.15 1.1K
13:43 60.16 60.17 60.15 60.15 1.2K
13:44 60.15 60.15 60.15 60.15 2.3K
13:45 60.15 60.15 60.14 60.14 1.0K
13:46 60.13 60.14 60.13 60.14 0.7K
13:47 60.14 60.14 60.14 60.14 0.5K
13:48 60.14 60.14 60.12 60.12 14.6K
13:49 60.12 60.12 60.12 60.12 2.0K
13:50 60.12 60.12 60.12 60.12 1.2K
13:51 60.13 60.13 60.12 60.12 0.4K
13:52 60.12 60.12 60.12 60.12 1.5K
13:53 60.12 60.12 60.12 60.12 0.4K
13:54 60.12 60.12 60.12 60.12 0.7K
13:55 60.11 60.11 60.06 60.06 5.2K
13:56 60.06 60.06 60.06 60.06 2.4K
13:57 60.05 60.05 60.05 60.05 1.1K
13:58 60.03 60.03 60.03 60.03 0.5K
13:59 60.03 60.03 60.03 60.03 2.4K
14:00 60.00 60.00 60.00 60.00 1.6K
14:01 59.98 59.98 59.98 59.98 0.6K
14:02 59.99 59.99 59.98 59.99 1.5K
14:03 59.99 59.99 59.98 59.98 1.3K
14:04 59.98 59.98 59.98 59.98 1.0K
14:05 59.96 59.96 59.94 59.94 1.4K
14:06 59.96 59.96 59.95 59.95 2.2K
14:07 59.94 59.94 59.93 59.93 9.5K
14:08 59.94 59.94 59.91 59.92 8.9K
14:09 59.92 59.92 59.90 59.90 2.7K
14:10 59.93 59.95 59.93 59.95 6.0K
14:11 59.96 59.96 59.96 59.96 1.1K
14:12 59.98 59.98 59.97 59.97 0.2K
14:13 59.97 59.97 59.96 59.96 2.8K
14:14 59.97 59.97 59.97 59.97 1.7K
14:15 59.99 59.99 59.99 59.99 0.2K
14:16 59.96 59.98 59.96 59.98 1.0K
14:17 59.96 59.96 59.95 59.95 1.6K
14:18 59.94 59.95 59.94 59.95 2.6K
14:19 59.93 59.94 59.91 59.91 6.0K
14:20 59.91 59.92 59.91 59.92 3.0K
14:21 59.91 59.92 59.91 59.91 2.7K
14:22 59.90 59.90 59.89 59.90 1.1K
14:23 59.89 59.92 59.89 59.92 7.3K
14:24 59.92 59.93 59.91 59.91 5.0K
14:25 59.94 59.94 59.94 59.94 6.0K
14:26 59.95 59.96 59.95 59.96 2.0K
14:27 59.96 59.96 59.93 59.93 1.2K
14:28 59.94 59.94 59.93 59.94 2.7K
14:29 59.94 59.95 59.94 59.95 3.8K
14:30 59.96 59.96 59.96 59.96 1.4K
14:31 59.97 59.97 59.97 59.97 1.0K
14:32 59.99 59.99 59.98 59.98 1.7K
14:33 59.99 59.99 59.99 59.99 1.3K
14:34 59.99 59.99 59.99 59.99 3.4K
14:35 59.99 59.99 59.99 59.99 1.7K
14:36 60.00 60.00 60.00 60.00 0.2K
14:37 60.02 60.02 60.02 60.02 1.3K
14:38 60.02 60.02 60.02 60.02 0.3K
14:39 60.01 60.01 60.00 60.00 1.3K
14:40 59.97 59.97 59.97 59.97 1.4K
14:41 60.00 60.00 60.00 60.00 0.0K
14:42 59.98 59.98 59.97 59.97 1.4K
14:43 59.99 59.99 59.98 59.98 0.7K
14:44 59.98 59.98 59.98 59.98 0.6K
14:45 59.99 60.00 59.99 60.00 1.6K
14:46 60.00 60.00 59.94 59.95 8.1K
14:47 59.95 59.97 59.95 59.97 0.7K
14:48 59.98 59.98 59.95 59.96 3.0K
14:49 59.94 59.99 59.94 59.99 4.7K
14:50 59.99 59.99 59.98 59.98 1.4K
14:51 59.98 60.00 59.98 60.00 1.1K
14:52 59.99 60.00 59.99 60.00 4.1K
14:53 60.00 60.00 60.00 60.00 1.6K
14:54 60.01 60.01 59.98 59.98 5.2K
14:55 59.97 59.97 59.93 59.94 10.3K
14:56 59.93 59.98 59.93 59.97 9.2K
14:57 59.99 60.02 59.98 60.01 4.0K
14:58 60.01 60.01 60.01 60.01 1.7K
14:59 60.00 60.00 60.00 60.00 0.5K
15:00 60.00 60.01 60.00 60.01 2.8K
15:01 60.01 60.01 60.01 60.01 0.5K
15:02 60.00 60.00 60.00 60.00 0.9K
15:03 60.00 60.01 59.99 60.00 2.4K
15:04 60.00 60.00 59.99 59.99 4.1K
15:05 59.99 60.02 59.99 60.01 2.7K
15:06 60.01 60.01 60.01 60.01 0.3K
15:07 60.01 60.01 60.01 60.01 1.5K
15:08 60.01 60.01 59.97 59.98 2.4K
15:09 59.99 60.01 59.97 60.01 7.9K
15:10 60.01 60.01 60.00 60.01 0.9K
15:11 60.01 60.01 59.96 59.98 2.1K
15:12 59.99 60.01 59.99 60.01 2.0K
15:13 60.00 60.00 60.00 60.00 0.7K
15:14 60.00 60.00 59.98 59.99 3.9K
15:15 59.99 59.99 59.96 59.97 3.5K
15:16 59.97 59.98 59.97 59.98 1.5K
15:17 59.99 60.01 59.99 60.01 4.5K
15:18 60.02 60.02 59.99 59.99 25.4K
15:19 59.99 59.99 59.97 59.97 2.6K
15:20 59.97 59.97 59.95 59.97 4.8K
15:21 59.95 59.96 59.94 59.94 18.9K
15:22 59.92 59.92 59.91 59.92 2.5K
15:23 59.90 59.91 59.88 59.88 3.4K
15:24 59.89 59.89 59.87 59.87 1.1K
15:25 59.86 59.87 59.85 59.86 8.8K
15:26 59.87 59.87 59.85 59.87 7.7K
15:27 59.86 59.89 59.83 59.84 30.8K
15:28 59.81 59.81 59.77 59.77 12.3K
15:29 59.78 59.80 59.78 59.78 6.0K
15:30 59.79 59.79 59.79 59.79 2.2K
15:31 59.79 59.79 59.78 59.78 3.9K
15:32 59.78 59.78 59.77 59.78 4.5K
15:33 59.79 59.80 59.78 59.80 1.8K
15:34 59.78 59.81 59.78 59.81 13.3K
15:35 59.81 59.81 59.80 59.81 1.4K
15:36 59.81 59.81 59.81 59.81 3.8K
15:37 59.81 59.85 59.81 59.85 10.8K
15:38 59.85 59.88 59.83 59.88 8.5K
15:39 59.88 59.88 59.88 59.88 2.4K
15:40 59.90 59.92 59.90 59.91 4.2K
15:41 59.91 59.91 59.91 59.91 0.6K
15:42 59.91 59.91 59.88 59.90 6.9K
15:43 59.89 59.89 59.89 59.89 1.5K
15:44 59.94 59.95 59.94 59.95 3.5K
15:45 59.94 59.95 59.94 59.95 2.9K
15:46 59.95 59.95 59.92 59.92 2.9K
15:47 59.92 59.93 59.92 59.93 3.8K
15:48 59.93 59.93 59.91 59.92 4.1K
15:49 59.90 59.90 59.83 59.85 20.9K
15:50 59.85 59.87 59.84 59.86 17.8K
15:51 59.87 59.93 59.87 59.93 7.4K
15:52 59.91 59.92 59.89 59.89 14.7K
15:53 59.90 59.91 59.89 59.90 12.5K
15:54 59.90 59.91 59.90 59.91 14.5K
15:55 59.90 59.93 59.90 59.93 59.9K
15:56 59.91 59.92 59.87 59.88 27.7K
15:57 59.88 59.89 59.87 59.88 37.7K
15:58 59.87 59.89 59.86 59.87 29.0K
15:59 59.85 59.88 59.84 59.84 300.6K
16:00 59.86 59.88 59.84 59.84 302.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available