Nutrien

NTR
🏛️ usa →
59.34
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 59.40 59.53 59.34 59.53 21.8K
09:31 59.53 59.53 59.43 59.46 15.3K
09:32 59.50 59.50 59.48 59.48 2.6K
09:33 59.47 59.47 59.29 59.31 7.2K
09:34 59.22 59.22 59.12 59.17 2.0K
09:35 58.95 59.21 58.95 59.15 15.7K
09:36 59.14 59.14 59.06 59.12 5.4K
09:37 59.11 59.12 59.05 59.05 3.6K
09:38 59.05 59.05 59.01 59.01 3.4K
09:39 58.89 58.89 58.89 58.89 1.2K
09:40 58.92 59.02 58.92 58.98 3.9K
09:41 58.96 58.96 58.90 58.94 3.8K
09:42 58.97 59.06 58.97 59.06 9.0K
09:43 58.97 59.00 58.97 59.00 5.5K
09:45 59.00 59.02 59.00 59.00 8.0K
09:46 59.05 59.13 59.03 59.10 6.6K
09:47 59.11 59.11 59.08 59.11 1.4K
09:48 59.05 59.08 59.05 59.07 5.9K
09:49 59.07 59.07 59.02 59.02 3.7K
09:50 59.01 59.17 59.01 59.17 5.6K
09:51 59.22 59.22 59.22 59.22 2.2K
09:52 59.21 59.21 59.17 59.17 5.1K
09:53 59.15 59.15 59.10 59.10 1.3K
09:54 59.10 59.10 59.02 59.02 3.8K
09:55 59.01 59.02 59.01 59.02 4.9K
09:56 59.03 59.06 59.03 59.05 5.9K
09:57 59.07 59.07 59.06 59.06 2.9K
09:58 59.06 59.16 59.06 59.12 10.4K
09:59 59.12 59.14 59.12 59.12 0.8K
10:00 59.09 59.09 59.09 59.09 2.3K
10:01 59.03 59.04 59.01 59.01 3.3K
10:02 59.03 59.06 59.03 59.06 6.8K
10:03 59.05 59.06 59.05 59.06 2.9K
10:04 59.02 59.05 59.02 59.05 2.7K
10:05 59.05 59.10 59.05 59.07 4.4K
10:06 59.06 59.09 59.06 59.09 4.0K
10:07 59.09 59.09 59.04 59.06 11.0K
10:08 59.04 59.07 59.04 59.07 6.5K
10:09 59.05 59.08 59.04 59.08 5.2K
10:10 59.15 59.16 59.11 59.16 5.7K
10:11 59.15 59.17 59.15 59.17 2.1K
10:12 59.16 59.16 59.15 59.15 3.2K
10:13 59.18 59.18 59.14 59.14 7.6K
10:14 59.17 59.17 59.17 59.17 2.3K
10:15 59.18 59.18 59.17 59.18 1.9K
10:16 59.20 59.22 59.13 59.14 5.5K
10:17 59.15 59.15 59.06 59.06 3.7K
10:18 59.07 59.07 59.07 59.07 4.1K
10:19 59.05 59.05 59.05 59.05 1.9K
10:20 59.05 59.08 59.05 59.06 7.2K
10:21 59.09 59.13 59.09 59.13 5.6K
10:22 59.18 59.21 59.18 59.21 2.2K
10:23 59.18 59.23 59.18 59.23 2.0K
10:24 59.21 59.21 59.20 59.20 3.3K
10:25 59.18 59.19 59.17 59.19 4.0K
10:26 59.20 59.20 59.19 59.20 1.9K
10:27 59.20 59.21 59.20 59.21 2.5K
10:28 59.23 59.23 59.20 59.20 2.5K
10:29 59.23 59.23 59.14 59.17 3.7K
10:30 59.19 59.20 59.19 59.20 1.5K
10:31 59.18 59.18 59.15 59.15 2.9K
10:32 59.14 59.14 59.12 59.12 6.1K
10:33 59.14 59.16 59.14 59.16 2.6K
10:34 59.14 59.16 59.14 59.16 3.6K
10:35 59.15 59.19 59.15 59.18 7.9K
10:36 59.16 59.16 59.16 59.16 0.3K
10:37 59.19 59.21 59.19 59.20 4.5K
10:38 59.19 59.20 59.19 59.19 3.1K
10:39 59.21 59.21 59.19 59.21 2.0K
10:40 59.19 59.23 59.19 59.21 6.9K
10:41 59.21 59.24 59.21 59.24 2.0K
10:42 59.23 59.27 59.23 59.27 12.5K
10:43 59.28 59.28 59.28 59.28 0.9K
10:44 59.29 59.31 59.29 59.30 2.5K
10:45 59.30 59.30 59.27 59.27 2.9K
10:46 59.28 59.28 59.28 59.28 0.9K
10:47 59.26 59.26 59.23 59.23 3.8K
10:48 59.24 59.24 59.22 59.22 3.9K
10:49 59.23 59.24 59.23 59.24 3.9K
10:51 59.24 59.25 59.24 59.25 2.9K
10:52 59.26 59.30 59.26 59.30 4.4K
10:54 59.29 59.29 59.28 59.29 6.3K
10:55 59.29 59.30 59.28 59.30 3.3K
10:56 59.30 59.30 59.30 59.30 0.4K
10:57 59.29 59.31 59.29 59.30 8.5K
10:58 59.30 59.30 59.26 59.26 8.0K
10:59 59.26 59.26 59.26 59.26 2.1K
11:00 59.27 59.27 59.27 59.27 0.2K
11:01 59.26 59.27 59.24 59.27 4.6K
11:02 59.27 59.28 59.27 59.27 1.8K
11:03 59.28 59.29 59.22 59.22 11.2K
11:04 59.21 59.22 59.21 59.22 4.1K
11:05 59.21 59.21 59.20 59.21 0.8K
11:06 59.22 59.22 59.22 59.22 3.4K
11:07 59.22 59.22 59.21 59.22 2.3K
11:08 59.21 59.21 59.19 59.19 4.2K
11:09 59.16 59.17 59.14 59.17 5.9K
11:10 59.15 59.15 59.15 59.15 1.2K
11:11 59.16 59.16 59.16 59.16 0.7K
11:12 59.14 59.14 59.12 59.12 5.6K
11:13 59.12 59.13 59.12 59.13 2.8K
11:14 59.13 59.16 59.13 59.16 10.6K
11:15 59.16 59.16 59.16 59.16 1.5K
11:16 59.16 59.20 59.16 59.20 4.6K
11:17 59.18 59.18 59.15 59.15 2.3K
11:18 59.13 59.13 59.11 59.11 3.7K
11:19 59.13 59.13 59.13 59.13 0.3K
11:20 59.12 59.14 59.12 59.14 2.7K
11:21 59.14 59.14 59.13 59.13 2.1K
11:22 59.14 59.14 59.13 59.13 0.6K
11:23 59.13 59.13 59.11 59.13 6.0K
11:24 59.08 59.11 59.08 59.11 7.0K
11:25 59.11 59.15 59.11 59.15 3.9K
11:26 59.15 59.15 59.12 59.13 4.8K
11:27 59.13 59.15 59.13 59.14 3.5K
11:28 59.15 59.15 59.15 59.15 1.6K
11:29 59.14 59.14 59.14 59.14 2.0K
11:30 59.15 59.15 59.15 59.15 0.9K
11:31 59.15 59.17 59.15 59.16 3.7K
11:32 59.14 59.15 59.11 59.11 5.6K
11:33 59.13 59.13 59.13 59.13 1.0K
11:34 59.13 59.13 59.13 59.13 2.5K
11:35 59.14 59.15 59.14 59.15 2.6K
11:36 59.20 59.23 59.19 59.23 3.6K
11:37 59.22 59.22 59.18 59.20 6.2K
11:38 59.21 59.24 59.15 59.15 4.7K
11:39 59.14 59.15 59.14 59.15 0.7K
11:40 59.15 59.20 59.15 59.20 3.1K
11:41 59.18 59.18 59.16 59.16 2.2K
11:42 59.16 59.16 59.12 59.12 2.3K
11:43 59.14 59.18 59.14 59.16 3.3K
11:44 59.18 59.18 59.16 59.16 6.1K
11:45 59.10 59.10 59.08 59.10 6.6K
11:46 59.10 59.10 59.09 59.09 4.7K
11:47 59.09 59.09 59.08 59.08 4.2K
11:48 59.06 59.10 59.06 59.10 10.4K
11:49 59.10 59.10 59.10 59.10 1.6K
11:50 59.13 59.15 59.13 59.15 3.2K
11:51 59.15 59.15 59.14 59.14 3.2K
11:52 59.14 59.14 59.14 59.14 0.6K
11:53 59.12 59.12 59.12 59.12 1.9K
11:54 59.12 59.12 59.12 59.12 0.5K
11:55 59.11 59.12 59.10 59.10 1.8K
11:56 59.09 59.11 59.09 59.11 2.3K
11:57 59.11 59.16 59.11 59.16 4.8K
11:58 59.17 59.17 59.16 59.16 2.8K
11:59 59.13 59.13 59.11 59.11 2.6K
12:00 59.13 59.16 59.11 59.16 2.6K
12:01 59.19 59.20 59.19 59.20 2.8K
12:02 59.20 59.20 59.20 59.20 1.4K
12:03 59.18 59.18 59.18 59.18 0.3K
12:04 59.16 59.19 59.16 59.19 5.8K
12:05 59.16 59.16 59.16 59.16 1.0K
12:06 59.13 59.13 59.13 59.13 1.7K
12:07 59.13 59.13 59.09 59.09 2.4K
12:08 59.10 59.11 59.10 59.11 4.1K
12:09 59.11 59.15 59.11 59.15 4.0K
12:10 59.16 59.16 59.16 59.16 1.5K
12:11 59.15 59.16 59.15 59.16 1.0K
12:12 59.15 59.20 59.15 59.20 2.5K
12:13 59.17 59.17 59.16 59.16 3.1K
12:15 59.16 59.22 59.16 59.20 6.0K
12:16 59.20 59.20 59.19 59.19 6.9K
12:18 59.18 59.19 59.18 59.18 3.6K
12:19 59.18 59.20 59.18 59.18 1.1K
12:20 59.18 59.18 59.18 59.18 1.6K
12:21 59.15 59.15 59.15 59.15 2.5K
12:23 59.15 59.15 59.15 59.15 1.5K
12:24 59.14 59.14 59.14 59.14 0.3K
12:25 59.13 59.15 59.13 59.15 9.0K
12:26 59.14 59.15 59.14 59.15 0.5K
12:27 59.15 59.16 59.15 59.16 1.9K
12:29 59.17 59.17 59.15 59.17 15.0K
12:30 59.16 59.17 59.15 59.15 6.6K
12:31 59.11 59.11 59.09 59.09 9.1K
12:32 59.09 59.09 59.06 59.07 2.1K
12:33 59.05 59.05 58.93 58.93 25.0K
12:34 58.90 58.90 58.90 58.90 0.6K
12:35 58.90 58.90 58.90 58.90 1.4K
12:36 58.88 58.89 58.85 58.85 8.0K
12:37 58.85 58.88 58.85 58.86 12.0K
12:38 58.88 58.88 58.84 58.84 6.8K
12:39 58.84 58.87 58.83 58.87 12.6K
12:40 58.88 58.89 58.88 58.89 3.4K
12:41 58.88 58.89 58.88 58.89 9.7K
12:42 58.90 58.91 58.86 58.86 3.4K
12:43 58.84 58.84 58.84 58.84 0.6K
12:44 58.84 58.86 58.82 58.85 6.8K
12:45 58.84 58.88 58.84 58.88 9.8K
12:46 58.91 58.91 58.91 58.91 1.1K
12:47 58.89 58.90 58.89 58.90 2.3K
12:48 58.91 58.92 58.91 58.92 6.9K
12:49 58.92 58.92 58.90 58.90 1.0K
12:50 58.91 58.91 58.91 58.91 2.1K
12:51 58.91 58.91 58.90 58.91 2.2K
12:52 58.91 58.93 58.90 58.93 10.0K
12:53 58.93 58.96 58.93 58.96 4.2K
12:54 58.97 59.00 58.97 59.00 2.4K
12:55 59.00 59.00 58.97 58.97 4.3K
12:56 58.96 58.96 58.96 58.96 1.5K
12:57 58.95 58.95 58.92 58.92 3.4K
12:58 58.90 58.92 58.90 58.90 1.5K
12:59 58.92 58.92 58.92 58.92 1.9K
13:00 58.88 58.89 58.88 58.88 1.2K
13:01 58.87 58.91 58.87 58.91 5.9K
13:02 58.89 58.92 58.87 58.92 11.2K
13:03 58.91 58.91 58.90 58.91 1.2K
13:04 58.91 58.92 58.91 58.92 9.0K
13:05 58.92 58.92 58.92 58.92 1.2K
13:06 58.92 58.92 58.90 58.90 4.8K
13:07 58.90 58.90 58.89 58.89 2.6K
13:08 58.90 58.90 58.88 58.88 3.3K
13:09 58.88 58.90 58.88 58.90 5.3K
13:10 58.91 58.91 58.89 58.89 4.1K
13:11 58.89 58.91 58.89 58.91 1.6K
13:12 58.90 58.90 58.87 58.87 3.1K
13:13 58.87 58.87 58.87 58.87 1.0K
13:14 58.87 58.94 58.87 58.94 16.9K
13:15 58.93 58.93 58.91 58.92 6.8K
13:16 58.90 58.90 58.90 58.90 1.0K
13:17 58.90 58.90 58.90 58.90 0.5K
13:18 58.90 58.90 58.88 58.88 4.0K
13:19 58.85 58.85 58.85 58.85 0.9K
13:20 58.84 58.89 58.84 58.89 4.0K
13:21 58.89 58.89 58.88 58.88 0.9K
13:22 58.88 58.88 58.88 58.88 0.4K
13:23 58.89 58.89 58.85 58.85 4.9K
13:24 58.86 58.88 58.86 58.88 2.2K
13:25 58.89 58.89 58.89 58.89 0.4K
13:26 58.90 58.90 58.90 58.90 1.7K
13:27 58.92 58.92 58.92 58.92 2.6K
13:28 58.93 58.93 58.92 58.93 4.2K
13:29 58.92 58.93 58.92 58.93 1.9K
13:30 58.93 58.95 58.92 58.95 3.0K
13:31 58.95 58.95 58.92 58.92 2.5K
13:32 58.92 58.93 58.92 58.93 0.4K
13:33 58.92 58.92 58.89 58.89 4.0K
13:34 58.87 58.87 58.87 58.87 3.1K
13:35 58.84 58.84 58.81 58.83 3.2K
13:36 58.83 58.83 58.81 58.83 12.1K
13:38 58.83 58.84 58.83 58.84 2.5K
13:39 58.82 58.82 58.78 58.78 9.4K
13:40 58.79 58.79 58.76 58.78 7.4K
13:41 58.76 58.76 58.75 58.75 2.1K
13:42 58.77 58.77 58.77 58.77 0.5K
13:43 58.78 58.81 58.78 58.81 1.6K
13:44 58.79 58.79 58.79 58.79 1.4K
13:45 58.78 58.79 58.77 58.77 0.5K
13:46 58.78 58.80 58.78 58.79 4.1K
13:47 58.82 58.85 58.82 58.82 2.2K
13:48 58.82 58.83 58.82 58.83 2.6K
13:49 58.83 58.84 58.82 58.82 3.3K
13:50 58.83 58.83 58.79 58.83 8.1K
13:51 58.84 58.84 58.84 58.84 0.2K
13:52 58.82 58.82 58.82 58.82 1.6K
13:53 58.81 58.82 58.81 58.82 7.0K
13:54 58.81 58.82 58.81 58.81 3.3K
13:55 58.81 58.82 58.81 58.82 2.3K
13:56 58.82 58.84 58.82 58.84 1.8K
13:57 58.83 58.83 58.83 58.83 2.5K
13:58 58.82 58.82 58.81 58.81 1.9K
13:59 58.80 58.80 58.78 58.80 2.2K
14:00 58.80 58.81 58.80 58.81 0.4K
14:01 58.80 58.81 58.79 58.81 4.3K
14:02 58.83 58.83 58.83 58.83 2.4K
14:03 58.85 58.85 58.85 58.85 2.4K
14:05 58.85 58.85 58.84 58.84 2.2K
14:06 58.83 58.84 58.81 58.81 2.9K
14:07 58.80 58.80 58.80 58.80 1.1K
14:08 58.79 58.80 58.78 58.80 2.4K
14:09 58.80 58.80 58.79 58.80 0.8K
14:10 58.79 58.79 58.73 58.76 5.4K
14:11 58.75 58.75 58.75 58.75 0.7K
14:12 58.75 58.76 58.74 58.74 5.1K
14:13 58.77 58.77 58.77 58.77 0.3K
14:14 58.77 58.77 58.76 58.76 1.7K
14:15 58.76 58.76 58.76 58.76 0.1K
14:16 58.75 58.79 58.75 58.79 3.3K
14:17 58.78 58.78 58.78 58.78 0.7K
14:19 58.79 58.79 58.76 58.76 2.3K
14:20 58.78 58.80 58.77 58.80 5.4K
14:21 58.80 58.80 58.79 58.80 2.1K
14:22 58.81 58.84 58.81 58.84 1.9K
14:23 58.84 58.84 58.83 58.83 2.7K
14:24 58.82 58.82 58.78 58.78 4.3K
14:25 58.79 58.79 58.77 58.77 1.8K
14:26 58.75 58.75 58.74 58.74 1.7K
14:27 58.71 58.73 58.71 58.72 1.6K
14:28 58.68 58.68 58.68 58.68 0.4K
14:29 58.71 58.71 58.68 58.68 1.4K
14:30 58.69 58.69 58.68 58.68 3.0K
14:31 58.67 58.69 58.67 58.68 1.9K
14:32 58.68 58.68 58.68 58.68 0.8K
14:33 58.68 58.68 58.68 58.68 1.2K
14:34 58.68 58.68 58.67 58.68 2.8K
14:35 58.68 58.68 58.66 58.66 1.9K
14:36 58.68 58.68 58.68 58.68 0.4K
14:37 58.69 58.69 58.67 58.67 3.4K
14:38 58.67 58.67 58.65 58.65 3.2K
14:39 58.66 58.66 58.65 58.66 1.7K
14:40 58.66 58.68 58.66 58.68 4.5K
14:41 58.68 58.72 58.68 58.72 5.3K
14:42 58.72 58.73 58.72 58.73 1.8K
14:43 58.73 58.73 58.71 58.71 3.5K
14:44 58.71 58.72 58.71 58.72 0.7K
14:45 58.71 58.73 58.71 58.72 40.0K
14:46 58.72 58.72 58.71 58.71 1.6K
14:47 58.72 58.75 58.71 58.75 3.9K
14:48 58.76 58.76 58.74 58.74 4.2K
14:49 58.77 58.77 58.76 58.77 3.8K
14:50 58.78 58.78 58.78 58.78 1.8K
14:51 58.78 58.78 58.77 58.77 5.5K
14:52 58.76 58.79 58.76 58.79 5.4K
14:53 58.79 58.80 58.78 58.78 2.3K
14:54 58.78 58.79 58.76 58.79 4.0K
14:55 58.80 58.80 58.79 58.79 1.6K
14:57 58.77 58.77 58.75 58.75 6.7K
14:58 58.75 58.75 58.75 58.75 1.4K
14:59 58.74 58.74 58.71 58.72 4.4K
15:00 58.73 58.73 58.73 58.73 2.1K
15:01 58.75 58.75 58.74 58.74 2.8K
15:02 58.74 58.77 58.74 58.77 3.3K
15:03 58.78 58.79 58.75 58.75 5.8K
15:04 58.73 58.74 58.73 58.74 1.7K
15:05 58.73 58.73 58.72 58.73 1.6K
15:06 58.75 58.76 58.73 58.76 8.6K
15:07 58.76 58.77 58.76 58.76 1.1K
15:09 58.75 58.78 58.75 58.75 6.2K
15:10 58.73 58.73 58.73 58.73 2.6K
15:11 58.73 58.75 58.73 58.75 1.5K
15:12 58.74 58.75 58.73 58.75 4.9K
15:14 58.76 58.76 58.76 58.76 2.1K
15:15 58.77 58.81 58.77 58.78 7.0K
15:16 58.78 58.78 58.75 58.78 4.4K
15:17 58.77 58.78 58.76 58.78 4.4K
15:18 58.79 58.79 58.77 58.77 1.7K
15:19 58.77 58.78 58.75 58.78 7.1K
15:20 58.80 58.81 58.80 58.81 4.7K
15:21 58.81 58.83 58.80 58.83 3.7K
15:22 58.83 58.83 58.83 58.83 1.1K
15:23 58.84 58.84 58.82 58.82 8.8K
15:24 58.81 58.81 58.80 58.81 2.0K
15:25 58.80 58.81 58.80 58.81 3.5K
15:26 58.83 58.85 58.83 58.85 9.3K
15:27 58.86 58.89 58.86 58.89 3.4K
15:28 58.89 58.89 58.89 58.89 0.9K
15:29 58.88 58.89 58.88 58.88 4.2K
15:30 58.84 58.86 58.83 58.86 4.6K
15:31 58.83 58.84 58.83 58.83 2.6K
15:32 58.83 58.84 58.83 58.84 2.8K
15:33 58.84 58.84 58.82 58.83 2.7K
15:34 58.82 58.82 58.76 58.76 7.2K
15:35 58.77 58.77 58.72 58.73 4.1K
15:36 58.73 58.73 58.72 58.72 5.9K
15:37 58.72 58.77 58.72 58.77 13.9K
15:38 58.76 58.76 58.76 58.76 1.6K
15:39 58.77 58.77 58.72 58.72 10.0K
15:40 58.71 58.75 58.71 58.75 7.2K
15:41 58.75 58.75 58.74 58.74 3.2K
15:42 58.75 58.75 58.73 58.74 5.3K
15:43 58.73 58.73 58.73 58.73 4.5K
15:44 58.71 58.72 58.71 58.72 6.8K
15:45 58.71 58.74 58.71 58.74 14.8K
15:46 58.74 58.74 58.72 58.72 4.4K
15:47 58.73 58.73 58.72 58.72 7.7K
15:48 58.72 58.75 58.72 58.75 9.2K
15:49 58.74 58.78 58.74 58.75 25.2K
15:50 58.78 58.82 58.78 58.82 11.4K
15:51 58.83 58.84 58.83 58.84 9.6K
15:52 58.85 58.87 58.83 58.83 15.6K
15:53 58.84 58.86 58.82 58.82 16.4K
15:54 58.81 58.82 58.80 58.80 13.6K
15:55 58.79 58.80 58.68 58.69 52.4K
15:56 58.69 58.70 58.66 58.66 21.6K
15:57 58.64 58.66 58.63 58.66 29.2K
15:58 58.66 58.67 58.64 58.65 35.5K
15:59 58.66 58.67 58.63 58.64 266.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available