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
09:30 62.67 62.76 62.67 62.75 45.8K
09:31 62.74 62.74 62.31 62.31 15.1K
09:32 62.34 62.48 62.27 62.39 12.9K
09:33 62.43 62.49 62.43 62.49 7.6K
09:34 62.38 62.49 62.38 62.49 5.6K
09:35 62.53 62.53 62.41 62.49 9.6K
09:36 62.46 62.46 62.30 62.30 7.8K
09:37 62.30 62.30 62.13 62.20 4.4K
09:38 62.20 62.25 62.15 62.25 4.4K
09:39 62.18 62.18 62.18 62.18 3.7K
09:40 62.31 62.37 62.31 62.33 3.0K
09:41 62.26 62.39 62.25 62.39 8.2K
09:42 62.42 62.49 62.39 62.49 7.4K
09:43 62.50 62.50 62.43 62.43 6.2K
09:44 62.48 62.52 62.44 62.44 9.4K
09:45 62.43 62.47 62.43 62.47 2.6K
09:46 62.45 62.45 62.35 62.38 7.6K
09:47 62.35 62.42 62.35 62.42 1.8K
09:48 62.44 62.44 62.40 62.42 1.7K
09:49 62.44 62.50 62.40 62.40 6.6K
09:50 62.43 62.43 62.36 62.41 14.3K
09:51 62.39 62.50 62.38 62.42 84.9K
09:52 62.42 62.59 62.42 62.52 11.8K
09:53 62.52 62.67 62.52 62.67 11.1K
09:54 62.71 62.75 62.66 62.75 2.4K
09:55 62.75 62.76 62.75 62.76 2.6K
09:56 62.78 62.80 62.75 62.75 4.0K
09:57 62.77 62.81 62.77 62.77 2.1K
09:58 62.79 62.79 62.73 62.73 6.4K
09:59 62.75 62.80 62.71 62.79 7.6K
10:00 62.88 62.95 62.88 62.91 3.5K
10:01 62.93 62.93 62.79 62.79 5.3K
10:02 62.74 62.80 62.74 62.80 6.0K
10:04 62.83 62.83 62.74 62.74 3.2K
10:05 62.75 62.88 62.75 62.88 4.8K
10:06 62.88 62.89 62.88 62.89 1.3K
10:07 62.85 62.88 62.83 62.83 17.6K
10:08 62.80 62.81 62.80 62.81 1.7K
10:09 62.78 62.85 62.78 62.85 3.6K
10:10 62.82 62.84 62.80 62.80 3.7K
10:11 62.82 62.83 62.79 62.83 4.3K
10:12 62.86 62.86 62.85 62.85 2.4K
10:13 62.85 62.85 62.72 62.72 8.7K
10:14 62.75 62.75 62.68 62.68 2.1K
10:15 62.68 62.74 62.68 62.69 4.6K
10:16 62.64 62.71 62.64 62.71 4.2K
10:17 62.70 62.70 62.66 62.66 1.7K
10:18 62.63 62.66 62.62 62.62 5.0K
10:19 62.52 62.53 62.51 62.51 1.9K
10:20 62.50 62.50 62.45 62.45 3.4K
10:21 62.44 62.44 62.34 62.40 3.5K
10:22 62.33 62.36 62.30 62.30 6.1K
10:23 62.30 62.35 62.30 62.32 7.7K
10:24 62.28 62.28 62.23 62.23 5.7K
10:25 62.21 62.25 62.19 62.19 6.3K
10:26 62.21 62.21 62.21 62.21 1.4K
10:27 62.22 62.24 62.19 62.19 6.2K
10:28 62.20 62.20 62.08 62.08 10.3K
10:29 62.05 62.13 62.05 62.11 8.2K
10:30 62.10 62.19 62.10 62.18 11.9K
10:31 62.14 62.15 62.04 62.04 5.6K
10:32 62.04 62.14 62.02 62.11 18.5K
10:33 62.14 62.17 62.12 62.12 6.9K
10:34 62.12 62.20 62.12 62.20 3.8K
10:35 62.24 62.27 62.21 62.26 19.5K
10:36 62.26 62.28 62.23 62.28 13.3K
10:37 62.26 62.26 62.22 62.23 6.2K
10:38 62.25 62.26 62.23 62.24 27.6K
10:39 62.36 62.36 62.31 62.31 7.4K
10:40 62.30 62.30 62.28 62.30 3.0K
10:41 62.31 62.35 62.27 62.27 9.6K
10:42 62.25 62.25 62.24 62.24 3.0K
10:43 62.28 62.29 62.27 62.27 3.7K
10:44 62.24 62.24 62.15 62.17 5.3K
10:45 62.21 62.24 62.18 62.22 20.3K
10:46 62.21 62.27 62.17 62.22 10.5K
10:47 62.22 62.22 62.21 62.22 2.1K
10:48 62.21 62.21 62.19 62.20 2.4K
10:49 62.17 62.30 62.17 62.30 8.7K
10:50 62.28 62.33 62.28 62.32 3.3K
10:51 62.30 62.30 62.13 62.13 19.3K
10:52 62.10 62.11 62.08 62.08 5.7K
10:53 62.06 62.07 62.06 62.07 6.8K
10:54 62.09 62.09 62.02 62.07 3.6K
10:55 62.07 62.09 62.07 62.09 3.0K
10:56 62.09 62.09 62.04 62.06 3.9K
10:57 62.06 62.07 62.04 62.04 4.2K
10:58 62.02 62.04 62.00 62.02 8.1K
10:59 62.02 62.09 62.00 62.08 12.0K
11:00 62.07 62.08 62.06 62.08 11.8K
11:01 62.14 62.14 62.09 62.09 4.2K
11:02 62.08 62.08 62.02 62.05 9.2K
11:03 62.09 62.12 62.09 62.12 1.3K
11:04 62.11 62.11 62.09 62.10 3.0K
11:05 62.16 62.16 62.12 62.12 5.5K
11:07 62.16 62.26 62.16 62.26 6.4K
11:08 62.23 62.23 62.23 62.23 1.9K
11:09 62.17 62.17 62.15 62.16 5.1K
11:10 62.18 62.19 62.18 62.19 4.3K
11:11 62.18 62.22 62.16 62.22 7.9K
11:12 62.24 62.24 62.21 62.21 1.9K
11:13 62.21 62.24 62.21 62.24 3.6K
11:14 62.29 62.32 62.28 62.32 10.7K
11:15 62.35 62.35 62.31 62.35 3.6K
11:16 62.50 62.50 62.38 62.38 23.1K
11:17 62.36 62.37 62.36 62.37 1.8K
11:18 62.38 62.38 62.33 62.33 1.7K
11:19 62.36 62.39 62.36 62.39 6.6K
11:20 62.39 62.42 62.39 62.40 3.4K
11:21 62.42 62.45 62.39 62.39 8.6K
11:22 62.37 62.39 62.37 62.37 5.3K
11:23 62.35 62.35 62.34 62.34 6.8K
11:24 62.30 62.30 62.27 62.27 2.9K
11:25 62.25 62.25 62.24 62.24 2.8K
11:26 62.25 62.25 62.24 62.24 2.0K
11:27 62.23 62.23 62.23 62.23 3.1K
11:28 62.23 62.23 62.14 62.14 8.8K
11:29 62.12 62.12 62.10 62.10 3.9K
11:30 62.11 62.11 62.10 62.10 1.4K
11:31 62.08 62.08 61.96 61.99 7.5K
11:32 62.01 62.02 61.98 61.98 6.2K
11:33 62.00 62.01 62.00 62.01 2.1K
11:34 62.03 62.08 62.03 62.05 8.6K
11:35 62.04 62.07 62.01 62.01 1.7K
11:36 62.01 62.08 62.01 62.06 22.3K
11:37 62.04 62.08 62.02 62.04 13.4K
11:38 62.00 62.03 61.97 62.03 7.5K
11:39 62.01 62.07 62.01 62.07 13.5K
11:40 62.07 62.07 62.05 62.05 3.7K
11:41 62.06 62.08 62.06 62.08 9.6K
11:42 62.03 62.03 61.99 62.03 4.9K
11:43 62.03 62.04 62.01 62.04 8.0K
11:44 62.04 62.08 62.04 62.08 2.2K
11:45 62.06 62.09 62.04 62.04 2.9K
11:46 62.06 62.14 62.06 62.10 6.0K
11:47 62.11 62.13 62.11 62.13 21.4K
11:48 62.19 62.23 62.18 62.18 12.5K
11:49 62.16 62.17 62.16 62.16 2.3K
11:50 62.15 62.15 62.15 62.15 1.4K
11:51 62.17 62.17 62.17 62.17 2.8K
11:52 62.17 62.19 62.17 62.19 3.5K
11:53 62.19 62.19 62.19 62.19 1.7K
11:54 62.13 62.15 62.12 62.15 1.8K
11:55 62.18 62.20 62.18 62.18 2.7K
11:56 62.14 62.17 62.14 62.17 2.3K
11:57 62.14 62.16 62.12 62.16 4.7K
11:58 62.15 62.15 62.14 62.14 1.1K
11:59 62.15 62.15 62.12 62.12 7.9K
12:00 62.12 62.18 62.12 62.16 10.5K
12:01 62.14 62.19 62.14 62.19 14.1K
12:02 62.19 62.19 62.16 62.16 3.0K
12:04 62.17 62.19 62.17 62.19 0.9K
12:05 62.15 62.16 62.15 62.16 1.3K
12:06 62.16 62.16 62.15 62.15 0.9K
12:07 62.17 62.18 62.09 62.09 8.6K
12:08 62.09 62.10 62.09 62.10 0.9K
12:09 62.13 62.23 62.06 62.23 45.3K
12:10 62.18 62.19 62.18 62.19 4.4K
12:11 62.18 62.18 62.14 62.18 3.8K
12:13 62.14 62.14 62.14 62.14 0.8K
12:14 62.17 62.17 62.15 62.15 1.9K
12:15 62.17 62.17 62.15 62.15 0.7K
12:16 62.16 62.18 62.16 62.18 4.4K
12:17 62.20 62.23 62.20 62.23 2.6K
12:18 62.18 62.21 62.18 62.21 0.4K
12:19 62.20 62.20 62.18 62.19 4.5K
12:21 62.18 62.18 62.16 62.16 5.5K
12:22 62.16 62.17 62.14 62.14 5.9K
12:23 62.14 62.14 62.12 62.12 1.2K
12:24 62.16 62.18 62.16 62.18 3.1K
12:25 62.18 62.19 62.18 62.19 1.5K
12:26 62.20 62.23 62.20 62.23 3.3K
12:27 62.20 62.25 62.20 62.25 1.0K
12:28 62.24 62.24 62.24 62.24 2.5K
12:29 62.17 62.17 62.10 62.12 4.7K
12:30 62.07 62.09 62.07 62.09 0.7K
12:31 62.07 62.08 62.07 62.08 3.0K
12:32 62.10 62.11 62.10 62.10 5.6K
12:33 62.13 62.13 62.11 62.11 0.9K
12:34 62.12 62.14 62.12 62.14 1.9K
12:35 62.13 62.16 62.13 62.15 27.6K
12:36 62.15 62.15 62.14 62.14 2.0K
12:37 62.11 62.11 62.00 62.00 7.9K
12:38 61.99 62.03 61.99 62.00 5.4K
12:39 62.03 62.03 61.94 61.94 2.2K
12:40 61.96 61.99 61.96 61.99 3.7K
12:41 61.99 61.99 61.99 61.99 8.0K
12:42 61.98 62.02 61.98 62.02 0.4K
12:43 61.97 62.00 61.97 62.00 3.2K
12:44 62.04 62.06 62.03 62.03 4.2K
12:45 62.01 62.05 62.01 62.05 3.3K
12:46 62.04 62.07 62.04 62.06 2.8K
12:47 62.01 62.05 62.01 62.05 2.1K
12:48 62.05 62.06 62.05 62.06 3.8K
12:49 62.06 62.06 62.01 62.03 3.0K
12:50 62.02 62.02 62.01 62.01 0.9K
12:51 62.03 62.03 62.01 62.01 2.2K
12:52 62.01 62.03 62.01 62.03 6.0K
12:53 62.05 62.05 62.05 62.05 2.9K
12:54 62.01 62.04 62.01 62.04 1.6K
12:55 62.05 62.05 62.04 62.04 2.6K
12:56 62.04 62.06 62.04 62.06 4.9K
12:57 62.05 62.06 62.05 62.06 3.4K
12:58 62.06 62.06 62.02 62.02 3.5K
12:59 62.04 62.04 62.01 62.02 3.0K
13:00 62.03 62.06 62.03 62.06 3.7K
13:01 62.06 62.08 62.06 62.07 3.5K
13:02 62.09 62.12 62.09 62.12 1.6K
13:03 62.13 62.14 62.12 62.14 5.3K
13:04 62.11 62.11 62.11 62.11 0.6K
13:05 62.12 62.12 62.07 62.07 3.0K
13:06 62.06 62.08 62.06 62.08 2.5K
13:07 62.14 62.14 62.13 62.13 1.2K
13:08 62.13 62.13 62.13 62.13 1.1K
13:09 62.12 62.13 62.12 62.13 0.6K
13:10 62.13 62.15 62.10 62.15 12.2K
13:11 62.15 62.17 62.15 62.17 5.5K
13:13 62.20 62.24 62.20 62.20 9.4K
13:14 62.20 62.22 62.20 62.21 1.4K
13:15 62.19 62.19 62.17 62.17 3.9K
13:16 62.18 62.18 62.15 62.15 5.0K
13:17 62.15 62.15 62.12 62.12 2.5K
13:18 62.15 62.17 62.14 62.14 4.3K
13:20 62.13 62.14 62.12 62.12 4.9K
13:21 62.11 62.11 62.11 62.11 2.5K
13:22 62.11 62.12 62.11 62.12 1.0K
13:23 62.14 62.16 62.12 62.16 9.5K
13:24 62.17 62.17 62.14 62.16 1.6K
13:25 62.15 62.15 62.15 62.15 2.3K
13:26 62.13 62.17 62.13 62.17 1.9K
13:27 62.14 62.14 62.13 62.13 4.0K
13:28 62.12 62.12 62.11 62.11 4.3K
13:29 62.11 62.13 62.11 62.12 5.0K
13:30 62.12 62.15 62.11 62.15 26.9K
13:31 62.17 62.17 62.13 62.13 7.1K
13:32 62.13 62.15 62.13 62.15 0.5K
13:33 62.13 62.16 62.13 62.16 8.2K
13:34 62.16 62.17 62.16 62.17 2.0K
13:35 62.21 62.21 62.20 62.20 2.2K
13:36 62.16 62.22 62.15 62.22 4.9K
13:37 62.23 62.23 62.21 62.21 2.2K
13:38 62.23 62.23 62.17 62.17 6.2K
13:40 62.17 62.17 62.17 62.17 1.5K
13:41 62.20 62.20 62.19 62.19 1.9K
13:42 62.19 62.19 62.19 62.19 1.9K
13:43 62.15 62.16 62.14 62.14 1.1K
13:44 62.14 62.16 62.14 62.14 2.2K
13:45 62.13 62.13 62.13 62.13 0.2K
13:46 62.11 62.11 62.04 62.10 3.7K
13:47 62.08 62.08 62.07 62.07 1.2K
13:48 62.03 62.03 62.03 62.03 3.4K
13:49 62.08 62.10 62.08 62.10 1.2K
13:50 62.11 62.11 62.09 62.09 1.1K
13:51 62.06 62.09 62.04 62.07 4.4K
13:52 62.08 62.10 62.08 62.10 2.0K
13:53 62.12 62.14 62.12 62.14 3.2K
13:54 62.12 62.20 62.12 62.20 7.4K
13:55 62.20 62.20 62.20 62.20 1.3K
13:56 62.21 62.21 62.21 62.21 0.6K
13:57 62.23 62.24 62.18 62.20 5.1K
13:58 62.20 62.22 62.19 62.22 3.4K
13:59 62.20 62.20 62.19 62.20 2.9K
14:00 62.17 62.17 62.16 62.16 2.1K
14:01 62.17 62.17 62.17 62.17 3.1K
14:02 62.17 62.17 62.17 62.17 0.6K
14:03 62.15 62.16 62.15 62.16 2.9K
14:04 62.18 62.18 62.17 62.18 4.9K
14:06 62.16 62.17 62.16 62.17 1.2K
14:07 62.18 62.19 62.18 62.19 0.6K
14:08 62.18 62.18 62.15 62.15 2.7K
14:10 62.17 62.17 62.17 62.17 2.0K
14:11 62.18 62.19 62.18 62.19 3.5K
14:12 62.18 62.20 62.15 62.16 4.5K
14:13 62.16 62.16 62.15 62.15 1.6K
14:14 62.13 62.13 62.08 62.08 1.9K
14:15 62.13 62.13 62.10 62.10 1.9K
14:16 62.08 62.08 62.07 62.08 3.1K
14:17 62.06 62.11 62.06 62.10 3.5K
14:19 62.07 62.07 62.07 62.07 1.7K
14:20 62.09 62.09 62.09 62.09 2.7K
14:21 62.11 62.11 62.11 62.11 0.6K
14:22 62.10 62.10 62.09 62.09 1.4K
14:23 62.08 62.08 62.08 62.08 1.8K
14:25 62.08 62.08 62.07 62.07 2.2K
14:26 62.10 62.10 62.07 62.07 1.8K
14:27 62.07 62.07 62.04 62.04 11.3K
14:28 61.98 61.98 61.98 61.98 3.1K
14:29 61.93 61.95 61.89 61.89 9.4K
14:30 61.89 61.92 61.89 61.92 2.0K
14:31 61.93 61.95 61.93 61.93 3.8K
14:32 61.93 61.95 61.92 61.93 6.0K
14:33 61.95 61.95 61.89 61.89 4.6K
14:34 61.90 61.91 61.87 61.91 20.2K
14:36 61.93 61.93 61.92 61.92 2.6K
14:37 61.90 61.90 61.89 61.89 1.2K
14:38 61.90 61.92 61.88 61.91 8.5K
14:39 61.90 61.93 61.90 61.93 12.1K
14:40 61.93 61.93 61.89 61.89 9.4K
14:41 61.90 61.91 61.90 61.91 2.9K
14:42 61.90 61.91 61.90 61.91 1.6K
14:43 61.90 61.93 61.90 61.91 1.7K
14:44 61.92 61.96 61.91 61.96 6.9K
14:45 61.94 61.94 61.94 61.94 1.2K
14:46 61.95 61.96 61.93 61.93 1.5K
14:47 61.95 61.98 61.95 61.98 2.6K
14:48 61.97 62.04 61.96 62.04 5.5K
14:49 62.04 62.04 62.02 62.02 3.8K
14:50 62.02 62.02 62.02 62.02 2.1K
14:51 62.02 62.02 62.00 62.00 6.6K
14:52 62.00 62.01 62.00 62.01 3.4K
14:53 62.02 62.02 62.01 62.01 1.2K
14:54 62.00 62.01 62.00 62.01 5.0K
14:55 61.99 62.01 61.99 62.01 3.2K
14:56 62.02 62.04 62.02 62.04 3.1K
14:57 62.03 62.07 62.03 62.07 2.4K
14:58 62.06 62.06 62.06 62.06 1.2K
14:59 62.07 62.07 62.05 62.06 5.1K
15:00 62.06 62.07 62.03 62.03 5.2K
15:01 62.03 62.04 62.03 62.04 2.0K
15:02 62.05 62.06 62.04 62.06 7.6K
15:03 62.03 62.04 62.03 62.03 2.4K
15:04 62.03 62.05 62.03 62.04 3.5K
15:05 62.00 62.01 61.98 61.99 4.2K
15:06 62.00 62.04 62.00 62.04 3.5K
15:07 62.06 62.06 62.06 62.06 3.2K
15:08 62.08 62.11 62.08 62.11 6.1K
15:09 62.10 62.10 62.03 62.03 6.1K
15:10 62.04 62.04 62.00 62.00 2.7K
15:11 62.02 62.03 62.01 62.01 5.1K
15:12 62.00 62.00 61.99 61.99 2.6K
15:13 61.97 61.97 61.94 61.95 2.5K
15:14 61.96 62.01 61.96 61.98 5.6K
15:15 61.97 61.97 61.94 61.94 6.5K
15:16 61.92 61.93 61.88 61.88 5.9K
15:17 61.90 61.91 61.86 61.87 9.6K
15:18 61.85 61.86 61.85 61.85 6.4K
15:19 61.84 61.84 61.82 61.82 2.7K
15:20 61.83 61.83 61.81 61.81 4.4K
15:21 61.82 61.84 61.82 61.83 6.0K
15:22 61.84 61.84 61.84 61.84 2.4K
15:23 61.84 61.85 61.79 61.83 14.6K
15:24 61.82 61.85 61.81 61.83 28.1K
15:25 61.84 61.85 61.82 61.85 12.6K
15:26 61.84 61.84 61.82 61.84 7.1K
15:27 61.84 61.84 61.83 61.83 5.8K
15:28 61.85 61.85 61.82 61.82 5.0K
15:29 61.79 61.79 61.78 61.78 2.2K
15:30 61.79 61.84 61.79 61.82 7.3K
15:31 61.84 61.84 61.80 61.80 5.9K
15:32 61.80 61.80 61.74 61.74 17.1K
15:33 61.75 61.78 61.75 61.78 7.1K
15:34 61.74 61.77 61.71 61.77 11.1K
15:35 61.75 61.75 61.72 61.73 5.2K
15:36 61.73 61.76 61.72 61.76 5.8K
15:37 61.75 61.75 61.72 61.74 6.3K
15:38 61.72 61.82 61.72 61.82 11.4K
15:39 61.80 61.81 61.78 61.81 6.1K
15:40 61.81 61.82 61.79 61.80 14.6K
15:41 61.81 61.82 61.79 61.81 8.1K
15:42 61.81 61.81 61.77 61.78 40.1K
15:43 61.76 61.83 61.76 61.83 9.8K
15:44 61.85 61.88 61.84 61.84 28.8K
15:45 61.84 61.89 61.84 61.89 12.5K
15:46 61.89 61.90 61.87 61.87 14.2K
15:47 61.87 61.90 61.87 61.89 13.5K
15:48 61.88 61.90 61.88 61.90 8.8K
15:49 61.90 61.94 61.89 61.94 25.8K
15:50 61.92 61.92 61.83 61.88 35.1K
15:51 61.89 61.93 61.89 61.93 18.4K
15:52 61.90 61.91 61.90 61.91 10.7K
15:53 61.91 61.92 61.91 61.92 15.3K
15:54 61.90 61.91 61.84 61.85 25.7K
15:55 61.87 61.95 61.87 61.94 40.0K
15:56 61.95 61.97 61.93 61.97 36.1K
15:57 61.97 61.97 61.94 61.96 19.1K
15:58 61.96 61.96 61.93 61.94 43.8K
15:59 61.95 61.99 61.95 61.97 285.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available