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 59.83 59.94 59.83 59.94 8.4K
09:31 59.82 59.89 59.75 59.75 2.7K
09:32 59.73 59.73 59.73 59.73 0.7K
09:33 59.79 59.79 59.79 59.79 0.7K
09:34 59.68 59.69 59.67 59.67 1.7K
09:35 59.62 59.62 59.38 59.38 13.5K
09:36 59.46 59.46 59.22 59.22 11.5K
09:37 59.13 59.15 59.04 59.06 8.1K
09:38 59.26 59.26 59.26 59.26 1.7K
09:39 59.26 59.33 59.23 59.23 4.2K
09:40 59.30 59.34 59.11 59.11 13.3K
09:41 59.08 59.10 58.97 59.09 23.1K
09:42 59.09 59.09 59.00 59.07 31.8K
09:43 59.05 59.12 59.05 59.10 3.0K
09:44 59.04 59.10 59.04 59.05 46.8K
09:45 59.05 59.14 59.05 59.11 17.4K
09:46 59.14 59.19 59.14 59.19 3.1K
09:47 59.20 59.30 59.19 59.30 3.4K
09:48 59.32 59.34 59.30 59.34 2.3K
09:49 59.35 59.44 59.35 59.44 3.2K
09:50 59.44 59.45 59.44 59.45 3.7K
09:51 59.44 59.47 59.44 59.47 2.5K
09:52 59.50 59.50 59.46 59.46 1.4K
09:53 59.52 59.53 59.50 59.52 3.5K
09:54 59.50 59.56 59.48 59.56 3.2K
09:55 59.59 59.59 59.59 59.59 0.3K
09:56 59.63 59.63 59.57 59.57 17.8K
09:57 59.56 59.57 59.56 59.56 3.1K
09:58 59.57 59.57 59.53 59.53 2.8K
09:59 59.55 59.55 59.54 59.54 2.6K
10:00 59.55 59.56 59.54 59.56 14.5K
10:01 59.61 59.61 59.51 59.51 11.1K
10:02 59.54 59.59 59.54 59.57 1.1K
10:03 59.60 59.64 59.60 59.64 2.6K
10:04 59.66 59.69 59.66 59.69 2.1K
10:05 59.72 59.72 59.64 59.64 5.7K
10:06 59.63 59.63 59.61 59.63 3.2K
10:07 59.64 59.70 59.64 59.70 2.2K
10:08 59.69 59.73 59.69 59.72 2.0K
10:09 59.75 59.78 59.75 59.76 4.7K
10:10 59.82 59.82 59.78 59.78 6.9K
10:11 59.77 59.77 59.74 59.74 1.1K
10:12 59.78 59.82 59.78 59.82 2.0K
10:13 59.83 59.83 59.83 59.83 0.7K
10:14 59.83 59.83 59.79 59.79 2.2K
10:15 59.82 59.83 59.74 59.74 3.5K
10:16 59.79 59.80 59.78 59.80 3.7K
10:17 59.77 59.77 59.76 59.76 1.5K
10:18 59.78 59.78 59.78 59.78 0.8K
10:19 59.76 59.76 59.76 59.76 1.3K
10:20 59.82 59.83 59.82 59.83 7.6K
10:21 59.86 59.86 59.78 59.82 10.7K
10:22 59.80 59.85 59.80 59.85 9.0K
10:23 59.86 59.86 59.79 59.80 14.3K
10:24 59.82 59.82 59.81 59.81 1.8K
10:25 59.88 59.88 59.87 59.87 4.8K
10:26 59.87 59.87 59.84 59.85 5.1K
10:27 59.84 59.86 59.84 59.86 6.7K
10:28 59.84 59.95 59.83 59.95 3.3K
10:29 59.93 60.01 59.91 60.01 13.3K
10:30 60.02 60.04 60.01 60.02 2.8K
10:31 60.00 60.07 59.97 60.05 6.9K
10:32 60.08 60.08 59.97 59.97 6.5K
10:33 59.97 59.97 59.97 59.97 0.7K
10:34 59.97 59.97 59.95 59.95 5.6K
10:35 59.95 59.95 59.94 59.94 1.4K
10:36 59.94 59.95 59.89 59.89 5.7K
10:37 59.86 59.86 59.82 59.82 2.6K
10:38 59.78 59.78 59.74 59.76 3.4K
10:39 59.76 59.79 59.76 59.79 3.3K
10:40 59.80 59.85 59.80 59.85 1.5K
10:41 59.81 59.86 59.81 59.84 2.0K
10:42 59.86 59.86 59.82 59.82 3.5K
10:43 59.84 59.84 59.82 59.82 2.8K
10:44 59.86 59.88 59.86 59.86 2.7K
10:45 59.86 59.86 59.86 59.86 1.2K
10:46 59.84 59.87 59.84 59.87 1.4K
10:47 59.88 59.88 59.87 59.88 3.8K
10:48 59.88 59.88 59.84 59.86 3.0K
10:49 59.85 59.88 59.83 59.83 3.7K
10:50 59.86 59.86 59.86 59.86 0.2K
10:51 59.84 59.84 59.84 59.84 1.2K
10:52 59.83 59.84 59.83 59.83 1.4K
10:53 59.83 59.84 59.83 59.84 1.0K
10:54 59.82 59.82 59.78 59.78 1.9K
10:55 59.75 59.75 59.75 59.75 1.8K
10:56 59.72 59.74 59.72 59.74 0.8K
10:57 59.75 59.75 59.72 59.72 1.9K
10:58 59.70 59.70 59.69 59.69 2.1K
10:59 59.69 59.73 59.69 59.73 3.9K
11:00 59.73 59.73 59.73 59.73 0.2K
11:01 59.74 59.80 59.74 59.80 3.4K
11:02 59.77 59.77 59.77 59.77 1.6K
11:03 59.78 59.78 59.78 59.78 1.4K
11:04 59.77 59.77 59.77 59.77 2.3K
11:05 59.77 59.77 59.77 59.77 0.8K
11:06 59.75 59.75 59.75 59.75 0.9K
11:07 59.75 59.75 59.75 59.75 0.9K
11:08 59.79 59.82 59.77 59.77 5.3K
11:09 59.81 59.81 59.78 59.78 1.1K
11:10 59.78 59.78 59.78 59.78 1.3K
11:11 59.76 59.77 59.76 59.77 2.2K
11:12 59.77 59.77 59.74 59.74 3.1K
11:13 59.74 59.74 59.74 59.74 1.5K
11:14 59.74 59.74 59.74 59.74 1.7K
11:15 59.79 59.79 59.77 59.77 0.3K
11:16 59.78 59.78 59.76 59.76 1.2K
11:17 59.77 59.77 59.77 59.77 1.5K
11:18 59.79 59.79 59.79 59.79 0.6K
11:19 59.82 59.82 59.80 59.80 3.0K
11:20 59.78 59.78 59.78 59.78 0.8K
11:21 59.80 59.80 59.78 59.78 3.9K
11:22 59.78 59.78 59.76 59.76 1.3K
11:23 59.78 59.78 59.76 59.76 0.7K
11:24 59.78 59.80 59.78 59.80 2.4K
11:25 59.79 59.79 59.79 59.79 1.1K
11:26 59.78 59.78 59.78 59.78 1.3K
11:27 59.79 59.82 59.79 59.82 2.4K
11:28 59.82 59.82 59.80 59.82 2.8K
11:29 59.83 59.83 59.78 59.78 3.9K
11:30 59.80 59.80 59.79 59.79 0.7K
11:31 59.78 59.80 59.78 59.79 3.2K
11:32 59.76 59.77 59.75 59.75 3.4K
11:33 59.77 59.77 59.69 59.69 15.3K
11:34 59.69 59.71 59.69 59.71 4.1K
11:35 59.71 59.75 59.71 59.75 4.1K
11:36 59.76 59.76 59.75 59.75 1.2K
11:37 59.75 59.75 59.75 59.75 1.8K
11:38 59.76 59.77 59.75 59.76 4.0K
11:39 59.75 59.77 59.75 59.75 3.3K
11:40 59.76 59.76 59.76 59.76 0.2K
11:41 59.75 59.76 59.75 59.75 1.2K
11:42 59.75 59.75 59.73 59.73 1.6K
11:43 59.71 59.72 59.71 59.72 2.6K
11:44 59.73 59.74 59.73 59.74 2.8K
11:45 59.76 59.76 59.76 59.76 0.8K
11:46 59.74 59.74 59.74 59.74 1.8K
11:47 59.76 59.76 59.74 59.74 1.7K
11:48 59.71 59.71 59.71 59.71 1.9K
11:49 59.70 59.71 59.70 59.71 2.4K
11:50 59.72 59.72 59.72 59.72 0.5K
11:51 59.75 59.76 59.75 59.76 0.7K
11:52 59.75 59.77 59.75 59.77 1.2K
11:53 59.77 59.79 59.77 59.77 1.8K
11:54 59.75 59.75 59.73 59.74 7.0K
11:55 59.75 59.75 59.74 59.74 6.7K
11:56 59.74 59.74 59.74 59.74 3.8K
11:57 59.74 59.74 59.74 59.74 3.7K
11:58 59.73 59.74 59.73 59.74 5.0K
11:59 59.75 59.75 59.75 59.75 0.5K
12:00 59.72 59.79 59.72 59.79 7.6K
12:01 59.77 59.77 59.76 59.76 2.1K
12:02 59.76 59.76 59.73 59.73 1.5K
12:03 59.74 59.74 59.71 59.71 2.1K
12:04 59.68 59.70 59.68 59.70 2.2K
12:05 59.71 59.71 59.68 59.70 2.1K
12:06 59.68 59.70 59.68 59.70 5.1K
12:07 59.68 59.68 59.68 59.68 3.1K
12:08 59.65 59.65 59.65 59.65 3.8K
12:09 59.65 59.68 59.65 59.68 2.9K
12:10 59.67 59.67 59.65 59.65 1.7K
12:11 59.64 59.68 59.64 59.68 5.2K
12:12 59.68 59.69 59.68 59.68 3.9K
12:13 59.70 59.70 59.65 59.65 3.9K
12:14 59.65 59.65 59.62 59.62 1.7K
12:15 59.62 59.64 59.62 59.64 2.8K
12:16 59.62 59.62 59.60 59.62 9.6K
12:17 59.60 59.61 59.60 59.61 1.5K
12:18 59.62 59.64 59.62 59.64 2.1K
12:19 59.60 59.62 59.60 59.62 5.4K
12:20 59.64 59.64 59.60 59.62 4.2K
12:21 59.62 59.62 59.62 59.62 0.4K
12:22 59.63 59.63 59.63 59.63 1.5K
12:23 59.64 59.65 59.64 59.65 1.0K
12:24 59.64 59.64 59.63 59.63 2.2K
12:25 59.62 59.62 59.58 59.58 6.4K
12:26 59.59 59.59 59.58 59.58 2.9K
12:27 59.61 59.61 59.61 59.61 0.7K
12:28 59.62 59.62 59.61 59.61 10.8K
12:29 59.63 59.63 59.63 59.63 0.9K
12:30 59.65 59.66 59.65 59.66 2.0K
12:31 59.67 59.67 59.65 59.65 1.6K
12:32 59.61 59.61 59.58 59.58 3.7K
12:33 59.58 59.58 59.58 59.58 0.5K
12:34 59.58 59.59 59.58 59.59 1.6K
12:35 59.58 59.58 59.56 59.56 2.7K
12:36 59.54 59.54 59.53 59.53 0.5K
12:37 59.54 59.55 59.54 59.55 3.1K
12:38 59.55 59.57 59.55 59.57 1.6K
12:39 59.54 59.55 59.54 59.55 1.5K
12:40 59.54 59.56 59.54 59.55 1.5K
12:41 59.58 59.58 59.57 59.57 1.5K
12:42 59.57 59.57 59.57 59.57 0.4K
12:43 59.57 59.60 59.57 59.59 3.4K
12:44 59.57 59.60 59.57 59.58 2.1K
12:45 59.62 59.62 59.60 59.60 1.2K
12:46 59.61 59.61 59.60 59.60 1.8K
12:47 59.63 59.63 59.63 59.63 0.5K
12:48 59.64 59.64 59.64 59.64 1.3K
12:49 59.64 59.66 59.64 59.66 2.8K
12:50 59.65 59.65 59.64 59.65 4.1K
12:51 59.65 59.65 59.64 59.64 10.2K
12:52 59.66 59.66 59.65 59.65 2.5K
12:53 59.66 59.67 59.66 59.67 1.3K
12:54 59.66 59.66 59.62 59.62 5.3K
12:55 59.65 59.65 59.65 59.65 2.2K
12:56 59.65 59.65 59.64 59.64 1.2K
12:57 59.65 59.68 59.65 59.68 3.2K
12:58 59.68 59.68 59.68 59.68 0.9K
12:59 59.70 59.70 59.69 59.69 0.4K
13:00 59.67 59.67 59.67 59.67 1.5K
13:01 59.67 59.70 59.67 59.70 2.4K
13:02 59.69 59.75 59.69 59.75 4.0K
13:03 59.74 59.74 59.73 59.74 3.0K
13:04 59.76 59.76 59.75 59.75 0.5K
13:05 59.74 59.74 59.71 59.71 2.4K
13:06 59.71 59.71 59.71 59.71 0.6K
13:07 59.69 59.71 59.69 59.71 1.0K
13:08 59.73 59.73 59.72 59.72 1.0K
13:09 59.73 59.73 59.73 59.73 0.6K
13:10 59.75 59.75 59.75 59.75 1.0K
13:11 59.72 59.72 59.71 59.71 3.0K
13:12 59.71 59.72 59.71 59.72 8.0K
13:13 59.72 59.72 59.69 59.69 3.3K
13:14 59.69 59.70 59.69 59.69 2.6K
13:15 59.70 59.70 59.64 59.64 5.2K
13:16 59.66 59.68 59.66 59.68 4.0K
13:17 59.68 59.68 59.66 59.66 1.1K
13:18 59.66 59.66 59.65 59.65 0.6K
13:19 59.66 59.66 59.65 59.65 1.7K
13:20 59.66 59.68 59.66 59.68 1.4K
13:21 59.69 59.69 59.68 59.69 2.2K
13:22 59.67 59.67 59.67 59.67 5.0K
13:23 59.69 59.69 59.68 59.69 1.3K
13:24 59.67 59.69 59.67 59.69 1.4K
13:25 59.67 59.68 59.67 59.68 1.7K
13:26 59.67 59.68 59.67 59.68 1.3K
13:27 59.67 59.67 59.65 59.66 3.2K
13:28 59.65 59.67 59.65 59.67 2.3K
13:29 59.67 59.67 59.67 59.67 0.7K
13:30 59.66 59.66 59.65 59.65 1.9K
13:31 59.66 59.67 59.66 59.67 1.1K
13:32 59.65 59.65 59.65 59.65 1.3K
13:33 59.64 59.67 59.64 59.67 3.1K
13:34 59.67 59.67 59.67 59.67 0.3K
13:35 59.68 59.70 59.68 59.70 1.9K
13:36 59.69 59.70 59.68 59.68 1.3K
13:37 59.69 59.69 59.68 59.68 1.1K
13:38 59.67 59.69 59.67 59.68 3.2K
13:39 59.68 59.68 59.68 59.68 1.7K
13:40 59.68 59.70 59.68 59.70 1.7K
13:41 59.72 59.72 59.70 59.70 1.4K
13:42 59.71 59.74 59.70 59.74 2.7K
13:43 59.74 59.75 59.72 59.72 3.4K
13:44 59.73 59.75 59.73 59.75 2.6K
13:45 59.74 59.74 59.73 59.73 1.5K
13:46 59.74 59.76 59.73 59.73 4.1K
13:47 59.74 59.75 59.74 59.75 1.0K
13:48 59.75 59.77 59.74 59.77 3.9K
13:49 59.77 59.78 59.77 59.77 3.1K
13:50 59.78 59.78 59.78 59.78 1.3K
13:51 59.81 59.82 59.81 59.82 1.1K
13:52 59.80 59.81 59.80 59.81 2.8K
13:53 59.80 59.81 59.79 59.81 2.7K
13:54 59.80 59.82 59.80 59.82 2.3K
13:55 59.82 59.84 59.82 59.84 2.2K
13:56 59.85 59.85 59.84 59.84 1.8K
13:57 59.83 59.86 59.83 59.83 3.0K
13:58 59.84 59.85 59.82 59.82 4.8K
13:59 59.85 59.85 59.85 59.85 0.3K
14:00 59.85 59.86 59.84 59.84 2.1K
14:01 59.85 59.86 59.85 59.86 1.2K
14:02 59.84 59.84 59.82 59.83 1.6K
14:03 59.83 59.87 59.83 59.83 4.1K
14:04 59.81 59.81 59.80 59.80 2.1K
14:05 59.82 59.84 59.82 59.82 4.0K
14:06 59.85 59.88 59.85 59.88 1.8K
14:07 59.88 59.88 59.87 59.87 2.8K
14:08 59.88 59.89 59.87 59.87 2.3K
14:09 59.88 59.88 59.88 59.88 3.1K
14:10 59.85 59.85 59.83 59.83 2.2K
14:11 59.83 59.83 59.83 59.83 0.9K
14:12 59.84 59.84 59.81 59.81 0.9K
14:13 59.81 59.81 59.81 59.81 0.7K
14:14 59.82 59.82 59.77 59.77 3.5K
14:15 59.74 59.74 59.71 59.71 2.7K
14:16 59.74 59.74 59.70 59.72 8.5K
14:17 59.72 59.77 59.72 59.76 3.5K
14:18 59.76 59.77 59.76 59.77 1.6K
14:19 59.76 59.81 59.76 59.81 2.1K
14:20 59.86 59.86 59.85 59.86 25.2K
14:21 59.86 59.86 59.83 59.83 14.4K
14:22 59.85 59.86 59.83 59.83 1.6K
14:23 59.81 59.85 59.81 59.85 2.0K
14:24 59.85 59.86 59.84 59.84 1.5K
14:25 59.84 59.91 59.84 59.91 14.8K
14:26 59.90 59.92 59.90 59.92 2.7K
14:27 59.92 59.92 59.90 59.92 5.7K
14:28 59.91 59.92 59.91 59.92 1.7K
14:29 59.94 59.94 59.94 59.94 2.8K
14:30 59.91 59.91 59.88 59.88 4.0K
14:31 59.90 59.93 59.88 59.93 5.1K
14:32 59.94 59.97 59.93 59.97 17.9K
14:33 59.97 59.97 59.96 59.96 1.9K
14:34 59.96 59.99 59.96 59.99 1.7K
14:35 59.96 59.96 59.93 59.93 4.1K
14:36 59.93 59.94 59.93 59.94 3.9K
14:37 59.94 59.96 59.94 59.96 1.5K
14:38 59.97 59.97 59.97 59.97 1.3K
14:39 60.00 60.00 60.00 60.00 3.3K
14:40 59.97 60.00 59.97 60.00 3.1K
14:41 60.01 60.03 60.01 60.03 9.5K
14:42 60.04 60.04 60.01 60.02 4.4K
14:43 60.01 60.02 60.01 60.02 2.7K
14:44 60.03 60.06 60.02 60.06 5.3K
14:45 60.06 60.06 60.06 60.06 0.5K
14:46 60.04 60.04 60.04 60.04 2.4K
14:47 60.03 60.05 60.03 60.05 8.5K
14:48 60.05 60.05 60.05 60.05 3.2K
14:49 60.02 60.02 60.01 60.01 4.3K
14:50 60.01 60.01 60.01 60.01 3.0K
14:51 60.01 60.02 60.01 60.02 3.7K
14:52 60.03 60.05 60.03 60.05 2.7K
14:53 60.04 60.04 60.04 60.04 1.2K
14:54 60.02 60.03 60.01 60.01 3.7K
14:55 59.99 60.00 59.96 60.00 38.1K
14:56 59.99 59.99 59.98 59.98 3.2K
14:57 59.98 60.00 59.96 60.00 3.7K
14:58 59.98 59.98 59.96 59.96 0.9K
14:59 59.96 59.96 59.94 59.94 26.5K
15:00 59.94 59.94 59.91 59.92 6.3K
15:01 59.92 59.97 59.92 59.96 3.9K
15:02 59.95 59.98 59.95 59.98 2.8K
15:03 59.98 59.99 59.98 59.99 2.7K
15:04 59.98 60.00 59.98 59.99 3.0K
15:05 59.99 59.99 59.97 59.97 2.4K
15:06 59.97 60.00 59.97 59.99 4.2K
15:07 60.00 60.07 60.00 60.07 7.4K
15:08 60.05 60.05 60.04 60.04 2.7K
15:09 60.04 60.09 60.04 60.09 5.0K
15:10 60.09 60.11 60.09 60.09 5.7K
15:11 60.10 60.13 60.10 60.10 3.8K
15:12 60.11 60.16 60.11 60.14 5.8K
15:13 60.14 60.14 60.13 60.14 4.4K
15:14 60.14 60.15 60.12 60.12 3.5K
15:15 60.14 60.16 60.14 60.15 4.4K
15:16 60.14 60.14 60.13 60.13 3.0K
15:17 60.12 60.14 60.08 60.08 11.0K
15:18 60.07 60.08 60.07 60.08 6.3K
15:19 60.07 60.07 60.06 60.06 5.0K
15:20 60.04 60.05 60.04 60.05 4.3K
15:21 60.05 60.06 60.05 60.06 5.1K
15:22 60.07 60.08 60.06 60.08 16.8K
15:23 60.09 60.09 60.07 60.07 10.5K
15:24 60.07 60.09 60.07 60.09 8.1K
15:25 60.07 60.08 60.07 60.08 6.8K
15:26 60.10 60.10 60.04 60.07 16.0K
15:27 60.08 60.08 60.07 60.07 3.7K
15:28 60.06 60.08 60.04 60.08 4.3K
15:29 60.05 60.07 60.05 60.07 4.0K
15:30 60.05 60.05 60.04 60.05 12.3K
15:31 60.06 60.08 60.06 60.06 5.1K
15:32 60.06 60.07 60.05 60.06 13.6K
15:33 60.05 60.07 60.05 60.06 12.7K
15:34 60.07 60.07 60.06 60.06 5.6K
15:35 60.05 60.12 60.05 60.12 12.7K
15:36 60.13 60.14 60.13 60.14 11.2K
15:37 60.14 60.20 60.13 60.20 30.7K
15:38 60.19 60.19 60.13 60.16 7.3K
15:39 60.22 60.24 60.22 60.24 7.4K
15:40 60.24 60.28 60.23 60.28 8.4K
15:41 60.28 60.28 60.25 60.25 4.8K
15:42 60.25 60.26 60.24 60.25 3.8K
15:43 60.26 60.29 60.26 60.29 7.9K
15:44 60.29 60.32 60.28 60.29 9.7K
15:45 60.28 60.29 60.26 60.28 8.2K
15:46 60.25 60.26 60.23 60.26 8.0K
15:47 60.24 60.24 60.21 60.21 5.4K
15:48 60.22 60.23 60.19 60.21 10.4K
15:49 60.21 60.21 60.17 60.17 7.0K
15:50 60.17 60.17 60.12 60.15 19.2K
15:51 60.14 60.14 60.11 60.14 16.9K
15:52 60.14 60.14 60.10 60.11 14.5K
15:53 60.10 60.11 60.07 60.10 29.5K
15:54 60.10 60.10 60.06 60.07 17.5K
15:55 60.06 60.10 60.05 60.09 24.6K
15:56 60.10 60.11 60.09 60.11 30.7K
15:57 60.12 60.17 60.12 60.17 25.6K
15:58 60.16 60.17 60.15 60.17 33.3K
15:59 60.19 60.25 60.16 60.23 302.1K
16:00 60.19 60.25 60.16 60.23 305.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available