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 62.95 63.79 62.95 63.79 82.3K
09:31 63.78 64.37 63.78 63.81 81.2K
09:32 63.82 64.80 63.82 64.80 39.3K
09:33 64.75 64.86 64.72 64.86 89.8K
09:34 64.79 65.04 64.78 64.90 70.0K
09:35 64.77 64.77 64.47 64.47 28.5K
09:36 64.47 64.84 64.47 64.84 17.1K
09:37 64.89 64.96 64.81 64.93 6.4K
09:38 64.93 64.93 64.50 64.50 18.2K
09:39 64.50 64.52 64.47 64.47 9.5K
09:40 64.54 64.64 64.49 64.55 18.5K
09:41 64.58 64.58 64.21 64.27 27.1K
09:42 64.31 64.31 64.15 64.22 55.1K
09:43 64.22 64.22 64.14 64.18 17.9K
09:44 64.12 64.26 64.12 64.24 45.5K
09:45 64.35 64.39 64.34 64.39 11.8K
09:46 64.38 64.49 64.38 64.43 8.2K
09:47 64.43 64.63 64.42 64.56 27.8K
09:48 64.60 64.71 64.60 64.71 4.3K
09:49 64.70 64.82 64.68 64.68 35.5K
09:50 64.71 64.71 64.46 64.48 14.4K
09:51 64.45 64.51 64.45 64.48 6.2K
09:52 64.51 64.52 64.41 64.43 5.2K
09:53 64.44 64.44 64.26 64.29 6.5K
09:54 64.30 64.30 64.15 64.16 18.8K
09:55 64.18 64.28 64.18 64.21 10.0K
09:56 64.20 64.20 63.99 63.99 16.8K
09:57 63.91 63.97 63.84 63.84 20.4K
09:58 63.80 63.81 63.80 63.81 2.7K
09:59 63.88 63.88 63.74 63.79 77.1K
10:00 63.84 63.93 63.84 63.93 8.6K
10:01 63.92 64.00 63.90 64.00 15.4K
10:02 63.96 63.96 63.96 63.96 1.7K
10:03 63.80 63.80 63.72 63.76 5.2K
10:04 63.80 63.83 63.70 63.70 8.1K
10:05 63.79 63.88 63.79 63.88 24.0K
10:06 63.89 63.95 63.86 63.91 4.3K
10:07 63.95 63.95 63.91 63.94 3.4K
10:08 63.94 64.00 63.94 63.98 6.1K
10:09 63.98 63.99 63.95 63.99 15.1K
10:10 64.02 64.09 63.98 63.98 9.6K
10:11 64.01 64.03 63.95 63.95 15.2K
10:12 63.90 63.96 63.90 63.96 12.3K
10:13 63.94 64.00 63.93 64.00 8.9K
10:14 64.02 64.02 63.82 63.82 9.2K
10:15 63.90 63.94 63.89 63.89 7.0K
10:16 63.88 63.89 63.81 63.81 9.0K
10:17 63.78 63.85 63.77 63.85 10.3K
10:18 63.91 63.91 63.91 63.91 1.6K
10:19 63.83 63.88 63.83 63.85 8.7K
10:20 63.81 63.81 63.66 63.66 25.9K
10:21 63.66 63.72 63.64 63.72 23.2K
10:22 63.72 63.72 63.60 63.64 16.1K
10:23 63.60 63.61 63.51 63.51 10.7K
10:24 63.50 63.52 63.50 63.52 2.9K
10:25 63.47 63.47 63.42 63.44 4.7K
10:26 63.44 63.45 63.42 63.42 3.8K
10:27 63.36 63.36 63.35 63.35 4.3K
10:28 63.37 63.40 63.36 63.39 7.3K
10:29 63.38 63.41 63.38 63.41 8.8K
10:30 63.43 63.43 63.35 63.36 17.1K
10:31 63.35 63.35 63.26 63.28 4.9K
10:32 63.28 63.38 63.28 63.33 5.8K
10:33 63.34 63.36 63.31 63.35 9.9K
10:34 63.37 63.49 63.37 63.49 3.8K
10:35 63.41 63.41 63.32 63.35 6.6K
10:36 63.35 63.35 63.35 63.35 0.4K
10:37 63.37 63.39 63.37 63.39 5.3K
10:38 63.43 63.43 63.28 63.31 12.8K
10:39 63.30 63.32 63.30 63.32 4.9K
10:40 63.26 63.26 63.20 63.20 2.7K
10:41 63.19 63.20 63.17 63.20 4.7K
10:42 63.20 63.20 63.15 63.15 3.5K
10:43 63.14 63.17 63.14 63.15 11.8K
10:44 63.16 63.24 63.09 63.09 15.7K
10:45 63.07 63.14 63.06 63.10 4.1K
10:46 63.13 63.22 63.12 63.18 10.8K
10:47 63.19 63.21 63.18 63.20 11.8K
10:48 63.22 63.31 63.22 63.29 5.8K
10:49 63.18 63.20 63.08 63.08 22.6K
10:50 63.11 63.15 63.11 63.15 2.7K
10:51 63.15 63.15 63.01 63.01 7.6K
10:52 63.02 63.05 63.01 63.05 3.0K
10:53 63.06 63.06 62.98 62.99 5.2K
10:54 62.98 63.04 62.95 62.95 9.8K
10:55 62.94 62.98 62.92 62.98 5.2K
10:56 62.97 62.97 62.97 62.97 0.7K
10:57 62.95 62.95 62.92 62.92 2.2K
10:58 62.90 62.90 62.72 62.75 24.5K
10:59 62.74 62.81 62.70 62.70 36.6K
11:00 62.70 62.70 62.65 62.65 3.8K
11:01 62.62 62.64 62.46 62.61 24.4K
11:02 62.59 62.67 62.59 62.65 6.9K
11:03 62.58 62.58 62.54 62.56 2.4K
11:04 62.65 62.65 62.51 62.51 8.9K
11:05 62.50 62.53 62.49 62.49 2.2K
11:06 62.48 62.48 62.45 62.45 4.5K
11:07 62.44 62.53 62.44 62.53 2.9K
11:08 62.49 62.65 62.48 62.65 14.1K
11:09 62.60 62.62 62.56 62.62 5.4K
11:10 62.61 62.61 62.58 62.58 2.5K
11:11 62.64 62.64 62.62 62.62 0.9K
11:12 62.63 62.76 62.63 62.76 5.9K
11:13 62.79 62.79 62.71 62.71 9.0K
11:14 62.74 62.81 62.74 62.81 6.7K
11:15 62.82 62.84 62.82 62.84 1.6K
11:16 62.87 62.94 62.87 62.93 7.0K
11:17 62.95 62.99 62.94 62.99 2.4K
11:18 62.93 62.93 62.79 62.79 11.9K
11:19 62.77 62.77 62.69 62.69 3.0K
11:20 62.69 62.74 62.69 62.73 9.6K
11:21 62.73 62.75 62.73 62.75 6.0K
11:22 62.77 62.79 62.70 62.70 9.2K
11:23 62.64 62.67 62.64 62.67 4.2K
11:24 62.68 62.78 62.68 62.78 3.7K
11:25 62.81 62.85 62.80 62.85 4.0K
11:26 62.83 62.83 62.76 62.76 4.4K
11:27 62.74 62.74 62.74 62.74 0.3K
11:28 62.72 62.72 62.69 62.71 2.1K
11:29 62.71 62.72 62.69 62.72 2.5K
11:30 62.74 62.77 62.72 62.74 3.8K
11:31 62.71 62.71 62.66 62.70 4.3K
11:32 62.71 62.71 62.71 62.71 1.3K
11:33 62.65 62.65 62.63 62.65 3.3K
11:34 62.58 62.58 62.55 62.55 1.7K
11:35 62.54 62.63 62.53 62.63 8.1K
11:36 62.62 62.62 62.59 62.59 4.2K
11:37 62.61 62.63 62.60 62.62 2.8K
11:38 62.66 62.66 62.63 62.65 2.2K
11:39 62.66 62.66 62.62 62.62 3.9K
11:40 62.62 62.62 62.53 62.55 11.9K
11:42 62.56 62.60 62.55 62.60 3.2K
11:43 62.68 62.68 62.68 62.68 1.4K
11:44 62.65 62.69 62.65 62.65 8.6K
11:45 62.64 62.64 62.62 62.62 3.6K
11:46 62.62 62.65 62.62 62.65 1.0K
11:47 62.65 62.67 62.65 62.67 1.5K
11:48 62.67 62.67 62.62 62.62 5.4K
11:49 62.60 62.60 62.57 62.57 2.9K
11:50 62.59 62.59 62.56 62.56 2.7K
11:51 62.57 62.57 62.57 62.57 2.6K
11:52 62.56 62.56 62.56 62.56 1.7K
11:53 62.54 62.57 62.54 62.56 6.2K
11:54 62.59 62.63 62.59 62.63 21.2K
11:55 62.63 62.63 62.61 62.61 3.6K
11:56 62.55 62.55 62.52 62.55 2.2K
11:57 62.54 62.55 62.54 62.55 6.7K
11:58 62.56 62.59 62.56 62.59 3.6K
11:59 62.59 62.62 62.59 62.62 4.6K
12:00 62.63 62.63 62.63 62.63 0.8K
12:01 62.61 62.61 62.59 62.59 6.0K
12:02 62.55 62.56 62.55 62.56 2.2K
12:03 62.61 62.65 62.61 62.65 2.1K
12:04 62.66 62.66 62.66 62.66 2.4K
12:05 62.66 62.66 62.59 62.59 2.4K
12:06 62.59 62.65 62.59 62.65 3.6K
12:07 62.65 62.68 62.65 62.68 0.4K
12:08 62.70 62.73 62.66 62.73 1.7K
12:09 62.76 62.77 62.73 62.73 7.0K
12:10 62.71 62.71 62.63 62.63 4.2K
12:11 62.62 62.66 62.62 62.66 2.8K
12:12 62.67 62.68 62.67 62.68 1.9K
12:13 62.68 62.68 62.68 62.68 0.4K
12:14 62.64 62.64 62.63 62.63 2.4K
12:15 62.63 62.76 62.63 62.76 3.3K
12:16 62.76 62.76 62.75 62.75 0.8K
12:17 62.77 62.78 62.76 62.78 2.4K
12:19 62.78 62.78 62.77 62.77 1.5K
12:20 62.78 62.78 62.77 62.77 1.0K
12:21 62.74 62.76 62.73 62.76 9.3K
12:22 62.76 62.76 62.71 62.73 2.9K
12:23 62.74 62.74 62.74 62.74 0.8K
12:24 62.73 62.74 62.70 62.71 1.5K
12:25 62.70 62.70 62.65 62.65 1.2K
12:26 62.66 62.66 62.66 62.66 1.0K
12:27 62.65 62.67 62.65 62.67 1.0K
12:28 62.65 62.73 62.65 62.73 4.1K
12:29 62.74 62.74 62.70 62.70 1.7K
12:30 62.71 62.71 62.69 62.69 2.3K
12:32 62.70 62.71 62.69 62.69 2.4K
12:33 62.72 62.72 62.69 62.69 6.1K
12:34 62.65 62.65 62.63 62.63 1.0K
12:35 62.62 62.62 62.60 62.61 1.2K
12:36 62.56 62.56 62.56 62.56 2.7K
12:37 62.60 62.60 62.58 62.58 0.8K
12:38 62.59 62.59 62.58 62.58 1.6K
12:39 62.58 62.58 62.58 62.58 1.0K
12:40 62.56 62.56 62.56 62.56 0.7K
12:41 62.56 62.56 62.55 62.55 2.4K
12:42 62.60 62.64 62.60 62.64 5.0K
12:43 62.65 62.68 62.65 62.66 2.7K
12:44 62.66 62.66 62.62 62.62 1.7K
12:45 62.62 62.62 62.62 62.62 0.1K
12:46 62.64 62.65 62.64 62.65 0.6K
12:47 62.65 62.65 62.65 62.65 9.7K
12:48 62.62 62.62 62.62 62.62 0.7K
12:50 62.63 62.66 62.63 62.65 2.4K
12:51 62.67 62.67 62.67 62.67 1.8K
12:52 62.68 62.69 62.68 62.69 0.8K
12:53 62.68 62.69 62.68 62.69 2.7K
12:54 62.69 62.69 62.69 62.69 0.9K
12:55 62.69 62.69 62.67 62.67 2.5K
12:56 62.70 62.70 62.70 62.70 1.5K
12:58 62.69 62.69 62.69 62.69 3.4K
12:59 62.71 62.72 62.71 62.72 1.2K
13:00 62.73 62.73 62.73 62.73 0.7K
13:01 62.71 62.73 62.68 62.68 3.0K
13:02 62.69 62.71 62.69 62.71 1.3K
13:03 62.66 62.66 62.66 62.66 4.2K
13:04 62.68 62.68 62.63 62.63 2.2K
13:05 62.67 62.67 62.66 62.66 1.4K
13:06 62.67 62.68 62.67 62.68 1.9K
13:07 62.71 62.72 62.71 62.72 1.8K
13:08 62.71 62.71 62.71 62.71 0.9K
13:09 62.72 62.72 62.72 62.72 0.2K
13:10 62.72 62.72 62.70 62.70 1.6K
13:11 62.72 62.73 62.71 62.71 1.4K
13:12 62.71 62.71 62.71 62.71 0.5K
13:13 62.71 62.71 62.70 62.71 12.5K
13:14 62.69 62.71 62.69 62.71 6.4K
13:15 62.71 62.74 62.71 62.74 3.7K
13:16 62.73 62.73 62.71 62.72 3.6K
13:17 62.69 62.73 62.69 62.73 5.4K
13:18 62.74 62.78 62.73 62.78 4.4K
13:19 62.80 62.80 62.77 62.80 1.2K
13:20 62.80 62.84 62.80 62.84 3.6K
13:21 62.80 62.80 62.80 62.80 2.8K
13:22 62.81 62.83 62.80 62.80 2.9K
13:23 62.80 62.80 62.79 62.79 4.7K
13:24 62.80 62.83 62.80 62.82 2.9K
13:25 62.80 62.80 62.79 62.79 5.3K
13:26 62.80 62.83 62.80 62.83 2.6K
13:27 62.84 62.84 62.84 62.84 1.3K
13:28 62.84 62.86 62.84 62.86 3.1K
13:29 62.81 62.86 62.81 62.86 4.7K
13:30 62.85 62.86 62.85 62.86 2.5K
13:31 62.86 62.86 62.85 62.86 1.9K
13:32 62.86 62.86 62.85 62.86 2.8K
13:33 62.85 62.86 62.85 62.86 1.0K
13:34 62.85 62.87 62.85 62.87 5.0K
13:35 62.85 62.86 62.85 62.86 1.2K
13:36 62.85 62.86 62.85 62.85 5.0K
13:37 62.86 62.86 62.80 62.80 14.5K
13:38 62.78 62.78 62.78 62.78 1.2K
13:39 62.79 62.80 62.79 62.80 2.8K
13:41 62.83 62.83 62.83 62.83 2.6K
13:43 62.78 62.79 62.78 62.79 1.0K
13:44 62.81 62.81 62.81 62.81 1.0K
13:45 62.84 62.86 62.84 62.86 2.2K
13:47 62.86 62.88 62.86 62.88 1.2K
13:48 62.90 62.90 62.90 62.90 1.0K
13:49 62.85 62.85 62.85 62.85 0.3K
13:50 62.83 62.83 62.83 62.83 0.8K
13:51 62.84 62.84 62.84 62.84 2.8K
13:54 62.77 62.78 62.77 62.78 1.8K
13:55 62.78 62.79 62.78 62.79 1.3K
13:57 62.78 62.78 62.74 62.74 1.5K
13:58 62.71 62.71 62.68 62.68 1.6K
13:59 62.68 62.68 62.65 62.65 2.4K
14:00 62.69 62.69 62.69 62.69 7.7K
14:01 62.68 62.68 62.65 62.65 2.3K
14:02 62.67 62.67 62.64 62.67 2.7K
14:03 62.65 62.67 62.65 62.67 1.7K
14:04 62.68 62.69 62.68 62.69 1.4K
14:05 62.67 62.67 62.64 62.65 3.4K
14:06 62.66 62.66 62.65 62.65 3.5K
14:07 62.63 62.65 62.63 62.65 1.5K
14:08 62.66 62.66 62.66 62.66 2.6K
14:10 62.66 62.66 62.66 62.66 0.5K
14:11 62.66 62.69 62.62 62.68 17.6K
14:12 62.69 62.71 62.69 62.71 3.0K
14:13 62.73 62.73 62.73 62.73 0.2K
14:14 62.76 62.77 62.76 62.77 2.4K
14:15 62.80 62.80 62.78 62.78 1.3K
14:17 62.78 62.78 62.76 62.76 3.0K
14:19 62.74 62.74 62.73 62.73 3.4K
14:20 62.72 62.72 62.72 62.72 2.1K
14:22 62.73 62.73 62.73 62.73 0.9K
14:23 62.71 62.71 62.71 62.71 1.1K
14:24 62.71 62.71 62.71 62.71 1.6K
14:25 62.69 62.69 62.69 62.69 0.7K
14:26 62.69 62.69 62.69 62.69 1.1K
14:27 62.69 62.71 62.64 62.64 6.0K
14:28 62.64 62.64 62.61 62.61 2.3K
14:29 62.61 62.61 62.61 62.61 3.8K
14:30 62.60 62.60 62.59 62.59 2.2K
14:31 62.59 62.59 62.58 62.59 3.7K
14:32 62.58 62.58 62.57 62.57 1.7K
14:33 62.56 62.60 62.56 62.59 4.2K
14:34 62.60 62.60 62.59 62.59 2.0K
14:36 62.58 62.58 62.55 62.55 2.8K
14:37 62.56 62.60 62.56 62.60 5.0K
14:38 62.66 62.68 62.66 62.67 4.3K
14:39 62.70 62.70 62.66 62.66 2.7K
14:40 62.67 62.67 62.66 62.66 1.1K
14:41 62.68 62.68 62.68 62.68 3.0K
14:43 62.59 62.60 62.59 62.60 0.6K
14:44 62.61 62.62 62.61 62.62 2.7K
14:45 62.62 62.62 62.61 62.61 2.3K
14:47 62.57 62.57 62.57 62.57 1.3K
14:48 62.62 62.62 62.61 62.61 0.7K
14:49 62.60 62.61 62.60 62.61 0.8K
14:50 62.62 62.62 62.62 62.62 0.2K
14:51 62.63 62.63 62.63 62.63 0.8K
14:52 62.59 62.60 62.57 62.57 2.6K
14:53 62.58 62.59 62.57 62.59 2.9K
14:54 62.59 62.62 62.58 62.61 13.6K
14:55 62.62 62.62 62.62 62.62 0.8K
14:56 62.63 62.64 62.63 62.64 1.1K
14:57 62.64 62.65 62.63 62.63 4.7K
14:58 62.63 62.63 62.62 62.62 0.9K
14:59 62.63 62.63 62.61 62.63 12.1K
15:00 62.61 62.63 62.60 62.60 7.0K
15:01 62.53 62.55 62.51 62.55 5.3K
15:02 62.57 62.57 62.57 62.57 3.1K
15:03 62.55 62.55 62.54 62.55 1.3K
15:04 62.55 62.56 62.55 62.56 0.8K
15:05 62.56 62.57 62.56 62.57 1.1K
15:06 62.54 62.54 62.52 62.53 1.6K
15:07 62.52 62.52 62.50 62.50 1.9K
15:08 62.49 62.55 62.49 62.55 4.5K
15:09 62.57 62.57 62.55 62.55 1.5K
15:10 62.52 62.52 62.52 62.52 0.4K
15:11 62.53 62.53 62.53 62.53 0.3K
15:12 62.54 62.54 62.53 62.53 5.7K
15:13 62.50 62.52 62.50 62.52 5.6K
15:14 62.57 62.57 62.57 62.57 1.5K
15:15 62.54 62.54 62.54 62.54 0.5K
15:16 62.54 62.55 62.54 62.55 0.9K
15:17 62.54 62.62 62.54 62.61 19.5K
15:18 62.61 62.63 62.61 62.63 5.8K
15:19 62.62 62.62 62.60 62.61 12.3K
15:21 62.60 62.61 62.60 62.61 1.9K
15:22 62.62 62.62 62.62 62.62 2.4K
15:23 62.60 62.60 62.60 62.60 0.3K
15:24 62.61 62.61 62.60 62.60 1.6K
15:25 62.65 62.65 62.65 62.65 4.4K
15:26 62.65 62.70 62.65 62.70 3.4K
15:27 62.69 62.70 62.68 62.70 3.1K
15:28 62.70 62.70 62.68 62.68 1.9K
15:29 62.69 62.69 62.69 62.69 1.2K
15:30 62.68 62.68 62.66 62.68 3.3K
15:31 62.68 62.68 62.68 62.68 1.3K
15:32 62.67 62.67 62.67 62.67 0.5K
15:33 62.67 62.67 62.67 62.67 1.9K
15:34 62.64 62.68 62.64 62.68 2.8K
15:35 62.69 62.69 62.67 62.67 4.5K
15:36 62.68 62.70 62.68 62.70 3.1K
15:37 62.71 62.71 62.69 62.69 4.8K
15:38 62.68 62.69 62.67 62.67 3.9K
15:39 62.70 62.72 62.70 62.71 3.3K
15:40 62.70 62.70 62.70 62.70 2.1K
15:41 62.70 62.71 62.68 62.71 3.8K
15:42 62.70 62.73 62.70 62.73 3.9K
15:43 62.74 62.74 62.71 62.71 6.2K
15:44 62.73 62.74 62.73 62.74 3.4K
15:45 62.74 62.74 62.71 62.72 4.7K
15:46 62.72 62.77 62.72 62.77 7.6K
15:47 62.73 62.75 62.72 62.75 9.4K
15:48 62.75 62.76 62.73 62.76 7.5K
15:49 62.76 62.76 62.75 62.75 3.3K
15:50 62.77 62.79 62.76 62.79 7.1K
15:51 62.80 62.80 62.78 62.79 10.8K
15:52 62.80 62.82 62.80 62.80 17.9K
15:53 62.80 62.80 62.79 62.80 5.1K
15:54 62.79 62.79 62.77 62.78 12.6K
15:55 62.81 62.81 62.73 62.73 28.8K
15:56 62.76 62.79 62.75 62.79 21.1K
15:57 62.79 62.83 62.79 62.81 27.8K
15:58 62.82 62.90 62.82 62.87 65.2K
15:59 62.85 62.86 62.80 62.84 183.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available