Nutrien

NTR
🏛️ usa →
59.75
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 61.12 61.23 61.12 61.14 10.1K
09:31 61.16 61.16 61.16 61.16 0.3K
09:32 61.03 61.13 61.03 61.08 9.3K
09:33 60.96 60.99 60.96 60.99 0.6K
09:35 60.95 60.95 60.90 60.90 3.8K
09:36 60.90 60.90 60.84 60.90 0.5K
09:37 60.89 60.94 60.89 60.94 1.4K
09:38 60.98 60.98 60.91 60.91 2.3K
09:39 60.92 60.92 60.86 60.86 0.6K
09:40 60.90 60.90 60.81 60.84 2.0K
09:41 60.81 60.81 60.81 60.81 2.0K
09:42 60.88 60.88 60.88 60.88 0.3K
09:43 60.89 60.90 60.80 60.80 3.3K
09:44 60.78 60.79 60.77 60.77 0.7K
09:45 60.70 60.78 60.69 60.78 2.0K
09:46 60.81 60.86 60.81 60.86 0.8K
09:48 60.86 60.86 60.83 60.84 2.4K
09:49 60.75 60.75 60.75 60.75 1.4K
09:50 60.75 60.80 60.75 60.80 4.3K
09:51 60.79 60.79 60.79 60.79 1.4K
09:52 60.79 60.79 60.75 60.75 0.9K
09:53 60.76 60.77 60.76 60.77 0.9K
09:54 60.73 60.74 60.73 60.74 1.4K
09:56 60.71 60.71 60.64 60.64 2.5K
09:57 60.59 60.59 60.57 60.57 1.1K
09:58 60.61 60.61 60.60 60.60 2.9K
10:00 60.55 60.55 60.49 60.49 2.8K
10:01 60.50 60.50 60.48 60.48 1.7K
10:02 60.43 60.45 60.42 60.43 1.3K
10:03 60.37 60.46 60.37 60.41 1.6K
10:04 60.40 60.40 60.40 60.40 1.5K
10:05 60.39 60.39 60.36 60.36 1.1K
10:06 60.38 60.40 60.36 60.40 1.0K
10:07 60.41 60.41 60.35 60.35 5.3K
10:08 60.37 60.39 60.37 60.38 2.8K
10:09 60.38 60.38 60.36 60.36 1.1K
10:10 60.39 60.39 60.34 60.35 2.1K
10:11 60.37 60.38 60.37 60.38 1.5K
10:12 60.36 60.36 60.35 60.35 1.3K
10:13 60.40 60.40 60.38 60.38 2.0K
10:14 60.39 60.41 60.36 60.36 4.7K
10:15 60.32 60.32 60.31 60.31 3.5K
10:16 60.25 60.26 60.22 60.24 1.9K
10:17 60.20 60.23 60.17 60.19 3.7K
10:18 60.21 60.23 60.20 60.20 2.9K
10:19 60.17 60.18 60.10 60.10 16.6K
10:20 60.12 60.12 60.09 60.12 1.8K
10:21 60.09 60.15 60.08 60.15 8.0K
10:22 60.12 60.12 60.12 60.12 0.4K
10:23 60.12 60.16 60.12 60.16 5.6K
10:24 60.21 60.21 60.21 60.21 3.0K
10:25 60.23 60.23 60.15 60.15 2.2K
10:26 60.12 60.12 60.12 60.12 1.7K
10:28 60.16 60.16 60.16 60.16 2.0K
10:29 60.18 60.18 60.18 60.18 1.3K
10:30 60.15 60.15 60.11 60.12 3.6K
10:31 60.14 60.14 60.13 60.13 1.0K
10:32 60.09 60.12 60.09 60.12 2.9K
10:33 60.09 60.12 60.09 60.12 1.6K
10:34 60.09 60.09 60.09 60.09 0.2K
10:35 60.12 60.13 60.10 60.10 1.5K
10:36 60.12 60.13 60.09 60.13 6.8K
10:37 60.12 60.15 60.12 60.15 2.2K
10:38 60.15 60.15 60.10 60.10 4.2K
10:39 60.11 60.15 60.11 60.15 3.7K
10:40 60.11 60.11 60.08 60.08 4.5K
10:41 60.03 60.04 60.01 60.04 3.3K
10:42 60.06 60.06 60.01 60.01 5.3K
10:43 60.03 60.05 60.03 60.04 4.7K
10:44 60.03 60.05 60.03 60.05 0.6K
10:45 60.08 60.08 60.01 60.01 8.8K
10:46 60.00 60.00 59.98 59.98 1.0K
10:47 59.96 60.00 59.96 59.97 6.0K
10:48 59.98 60.02 59.96 59.99 6.4K
10:49 60.00 60.00 59.96 59.96 4.1K
10:50 59.97 59.97 59.94 59.97 3.7K
10:51 59.94 59.94 59.92 59.92 0.9K
10:52 59.94 59.94 59.92 59.92 2.2K
10:53 59.90 59.96 59.90 59.93 5.6K
10:54 59.89 59.93 59.89 59.93 2.1K
10:55 59.95 59.95 59.92 59.92 2.7K
10:56 59.92 59.92 59.92 59.92 2.4K
10:57 59.88 59.89 59.88 59.89 1.7K
10:58 59.92 59.92 59.91 59.91 1.3K
10:59 59.88 59.93 59.88 59.93 2.3K
11:00 59.95 59.96 59.92 59.92 2.0K
11:01 59.90 59.90 59.88 59.89 3.1K
11:02 59.89 59.92 59.89 59.92 1.7K
11:03 59.94 59.98 59.91 59.91 4.4K
11:04 59.91 59.92 59.89 59.92 3.2K
11:05 59.93 59.94 59.92 59.92 1.9K
11:06 59.92 59.98 59.92 59.98 1.3K
11:07 59.95 59.96 59.93 59.93 2.5K
11:08 59.96 59.96 59.94 59.94 2.3K
11:09 59.94 59.97 59.93 59.97 2.8K
11:10 59.98 59.98 59.90 59.90 3.1K
11:11 59.88 59.88 59.88 59.88 0.3K
11:12 59.88 59.88 59.88 59.88 2.5K
11:13 59.86 59.86 59.83 59.84 3.9K
11:14 59.82 59.83 59.82 59.82 3.1K
11:15 59.81 59.86 59.81 59.86 3.5K
11:16 59.87 59.87 59.83 59.84 2.1K
11:17 59.81 59.81 59.81 59.81 3.3K
11:18 59.82 59.82 59.82 59.82 0.9K
11:19 59.78 59.80 59.77 59.80 3.0K
11:20 59.79 59.79 59.77 59.78 1.3K
11:21 59.73 59.74 59.73 59.74 1.6K
11:22 59.73 59.75 59.73 59.73 2.6K
11:23 59.75 59.75 59.75 59.75 0.8K
11:24 59.77 59.79 59.77 59.79 2.7K
11:25 59.81 59.81 59.81 59.81 0.7K
11:26 59.77 59.77 59.77 59.77 0.8K
11:27 59.76 59.81 59.76 59.77 3.1K
11:28 59.75 59.77 59.75 59.75 2.6K
11:29 59.75 59.76 59.73 59.76 2.5K
11:30 59.75 59.75 59.75 59.75 1.1K
11:31 59.79 59.79 59.77 59.77 1.3K
11:32 59.74 59.77 59.74 59.76 1.0K
11:33 59.76 59.76 59.73 59.73 6.3K
11:34 59.71 59.73 59.67 59.69 3.8K
11:35 59.69 59.70 59.69 59.70 8.1K
11:36 59.71 59.72 59.71 59.72 2.0K
11:37 59.74 59.80 59.74 59.80 8.1K
11:38 59.82 59.85 59.82 59.85 3.3K
11:39 59.82 59.84 59.81 59.84 5.9K
11:40 59.85 59.85 59.85 59.85 0.7K
11:41 59.87 59.89 59.87 59.88 1.9K
11:42 59.89 59.91 59.89 59.91 7.0K
11:43 59.91 59.91 59.90 59.90 3.8K
11:44 59.89 59.89 59.84 59.85 2.0K
11:45 59.84 59.85 59.82 59.82 4.0K
11:47 59.83 59.83 59.79 59.79 4.3K
11:48 59.78 59.80 59.78 59.80 1.3K
11:49 59.79 59.80 59.79 59.80 1.5K
11:50 59.80 59.81 59.80 59.81 2.0K
11:51 59.83 59.83 59.81 59.82 0.8K
11:52 59.81 59.81 59.74 59.74 2.2K
11:53 59.73 59.73 59.73 59.73 2.2K
11:54 59.70 59.72 59.70 59.72 2.2K
11:55 59.73 59.77 59.73 59.77 2.9K
11:57 59.77 59.77 59.77 59.77 1.0K
11:58 59.79 59.79 59.76 59.77 3.9K
11:59 59.80 59.81 59.80 59.81 1.0K
12:00 59.78 59.81 59.78 59.81 2.7K
12:01 59.79 59.83 59.79 59.83 5.5K
12:03 59.84 59.84 59.84 59.84 1.2K
12:04 59.82 59.86 59.82 59.85 1.3K
12:05 59.85 59.87 59.85 59.85 1.3K
12:06 59.87 59.87 59.87 59.87 0.8K
12:07 59.86 59.86 59.82 59.82 5.6K
12:08 59.82 59.82 59.80 59.80 1.3K
12:09 59.82 59.85 59.82 59.83 11.1K
12:10 59.81 59.81 59.80 59.80 1.9K
12:11 59.78 59.81 59.78 59.80 0.8K
12:12 59.80 59.80 59.78 59.78 3.3K
12:13 59.78 59.80 59.78 59.80 3.0K
12:14 59.79 59.79 59.79 59.79 0.1K
12:15 59.80 59.83 59.80 59.83 6.4K
12:16 59.86 59.88 59.86 59.87 3.4K
12:17 59.89 59.89 59.86 59.88 2.1K
12:18 59.87 59.87 59.87 59.87 0.5K
12:19 59.90 59.90 59.88 59.88 4.9K
12:20 59.87 59.87 59.87 59.87 1.0K
12:21 59.88 59.88 59.81 59.81 10.4K
12:22 59.83 59.83 59.83 59.83 3.6K
12:23 59.83 59.83 59.80 59.82 9.6K
12:24 59.81 59.84 59.80 59.83 10.6K
12:25 59.82 59.84 59.75 59.75 13.3K
12:26 59.74 59.75 59.68 59.68 5.4K
12:27 59.70 59.70 59.65 59.65 5.0K
12:28 59.64 59.66 59.64 59.64 3.1K
12:29 59.64 59.64 59.58 59.58 5.4K
12:30 59.58 59.61 59.58 59.61 15.8K
12:31 59.61 59.67 59.61 59.67 2.8K
12:32 59.67 59.67 59.66 59.66 2.7K
12:33 59.64 59.65 59.64 59.64 3.5K
12:35 59.65 59.65 59.65 59.65 0.9K
12:36 59.65 59.65 59.65 59.65 1.0K
12:37 59.63 59.63 59.63 59.63 0.6K
12:38 59.64 59.64 59.64 59.64 0.4K
12:39 59.64 59.68 59.64 59.66 1.2K
12:40 59.66 59.68 59.66 59.68 0.3K
12:41 59.67 59.70 59.67 59.69 3.4K
12:42 59.70 59.73 59.70 59.73 0.8K
12:43 59.73 59.73 59.71 59.71 0.7K
12:44 59.72 59.74 59.71 59.74 1.5K
12:45 59.80 59.80 59.80 59.80 0.3K
12:46 59.82 59.82 59.80 59.80 2.5K
12:47 59.77 59.77 59.76 59.76 0.9K
12:48 59.75 59.76 59.74 59.74 1.2K
12:49 59.74 59.76 59.74 59.74 0.8K
12:50 59.75 59.75 59.69 59.71 4.7K
12:51 59.69 59.73 59.69 59.73 1.0K
12:52 59.71 59.72 59.69 59.69 1.0K
12:53 59.70 59.70 59.70 59.70 0.7K
12:54 59.68 59.68 59.68 59.68 0.5K
12:55 59.69 59.69 59.69 59.69 1.0K
12:56 59.67 59.67 59.67 59.67 1.1K
12:57 59.64 59.69 59.62 59.69 3.1K
12:58 59.68 59.68 59.68 59.68 1.2K
12:59 59.65 59.65 59.65 59.65 1.0K
13:00 59.70 59.70 59.70 59.70 0.5K
13:01 59.69 59.69 59.67 59.67 2.2K
13:02 59.65 59.66 59.64 59.64 1.7K
13:03 59.65 59.65 59.64 59.65 1.1K
13:04 59.65 59.65 59.65 59.65 1.4K
13:05 59.67 59.67 59.67 59.67 1.4K
13:06 59.65 59.65 59.65 59.65 1.4K
13:07 59.67 59.67 59.66 59.66 2.4K
13:08 59.66 59.67 59.66 59.67 1.5K
13:09 59.70 59.70 59.70 59.70 0.5K
13:10 59.71 59.71 59.71 59.71 1.5K
13:11 59.71 59.71 59.71 59.71 0.9K
13:13 59.71 59.72 59.71 59.72 2.9K
13:15 59.72 59.72 59.67 59.68 2.7K
13:16 59.67 59.67 59.67 59.67 4.1K
13:20 59.72 59.74 59.72 59.74 1.0K
13:21 59.69 59.69 59.69 59.69 1.6K
13:22 59.66 59.66 59.66 59.66 1.3K
13:23 59.68 59.69 59.67 59.68 2.2K
13:24 59.71 59.71 59.71 59.71 2.0K
13:26 59.66 59.68 59.66 59.68 2.8K
13:28 59.63 59.63 59.63 59.63 0.7K
13:29 59.64 59.64 59.64 59.64 0.7K
13:30 59.63 59.67 59.63 59.67 3.2K
13:31 59.68 59.70 59.68 59.70 1.1K
13:32 59.70 59.72 59.70 59.72 2.0K
13:33 59.73 59.73 59.73 59.73 1.2K
13:34 59.71 59.71 59.71 59.71 0.8K
13:35 59.70 59.70 59.70 59.69 0.9K
13:36 59.68 59.68 59.68 59.68 0.1K
13:37 59.71 59.72 59.71 59.72 2.5K
13:38 59.71 59.71 59.71 59.71 2.0K
13:39 59.68 59.68 59.68 59.68 1.9K
13:42 59.68 59.68 59.68 59.68 0.8K
13:43 59.65 59.66 59.64 59.64 1.0K
13:44 59.67 59.69 59.67 59.69 2.1K
13:45 59.67 59.67 59.67 59.67 0.6K
13:46 59.69 59.69 59.69 59.69 1.9K
13:48 59.70 59.70 59.70 59.70 0.3K
13:49 59.68 59.68 59.66 59.66 1.6K
13:50 59.70 59.70 59.66 59.66 1.5K
13:51 59.65 59.67 59.65 59.67 1.2K
13:52 59.65 59.67 59.65 59.67 2.2K
13:53 59.71 59.71 59.71 59.71 0.4K
13:54 59.69 59.71 59.69 59.71 2.8K
13:55 59.69 59.69 59.69 59.69 0.3K
13:56 59.69 59.70 59.67 59.70 3.0K
13:57 59.70 59.71 59.70 59.71 1.8K
13:59 59.73 59.74 59.73 59.74 0.8K
14:00 59.74 59.74 59.71 59.71 3.8K
14:01 59.72 59.72 59.70 59.70 3.0K
14:03 59.72 59.73 59.72 59.73 1.9K
14:04 59.74 59.74 59.74 59.74 0.2K
14:05 59.74 59.79 59.74 59.79 1.4K
14:06 59.79 59.79 59.79 59.79 0.1K
14:07 59.80 59.81 59.80 59.81 11.6K
14:08 59.83 59.85 59.83 59.85 6.3K
14:11 59.85 59.85 59.84 59.85 2.7K
14:12 59.88 59.90 59.88 59.89 3.2K
14:13 59.89 59.89 59.87 59.87 1.5K
14:14 59.87 59.87 59.87 59.87 4.4K
14:16 59.87 59.90 59.87 59.90 6.0K
14:18 59.88 59.88 59.88 59.88 0.1K
14:19 59.88 59.89 59.88 59.89 1.7K
14:20 59.88 59.90 59.88 59.89 4.9K
14:21 59.89 59.89 59.85 59.87 22.9K
14:22 59.90 59.92 59.90 59.92 10.5K
14:24 59.89 59.89 59.89 59.89 1.1K
14:25 59.87 59.88 59.86 59.88 13.4K
14:27 59.86 59.89 59.85 59.87 7.7K
14:28 59.87 59.88 59.87 59.88 5.3K
14:30 59.87 59.87 59.87 59.87 0.3K
14:31 59.88 59.88 59.86 59.86 0.6K
14:32 59.88 59.88 59.88 59.88 2.7K
14:34 59.87 59.88 59.87 59.88 4.8K
14:35 59.88 59.88 59.87 59.87 2.7K
14:36 59.88 59.89 59.88 59.88 15.0K
14:37 59.88 59.88 59.88 59.88 5.1K
14:38 59.89 59.89 59.88 59.88 1.5K
14:39 59.89 59.89 59.88 59.88 3.9K
14:40 59.87 59.87 59.86 59.87 1.1K
14:41 59.87 59.88 59.86 59.86 5.1K
14:42 59.86 59.87 59.86 59.87 5.8K
14:44 59.86 59.86 59.86 59.86 0.7K
14:45 59.86 59.86 59.85 59.85 5.5K
14:46 59.85 59.85 59.85 59.85 0.9K
14:47 59.85 59.87 59.84 59.84 53.0K
14:48 59.84 59.85 59.84 59.84 4.8K
14:49 59.85 59.85 59.84 59.84 6.4K
14:50 59.84 59.84 59.84 59.84 16.3K
14:51 59.83 59.83 59.82 59.82 22.0K
14:53 59.81 59.83 59.81 59.83 6.2K
14:54 59.84 59.84 59.84 59.84 0.2K
14:55 59.84 59.85 59.83 59.83 2.0K
14:56 59.83 59.84 59.82 59.84 7.0K
14:57 59.82 59.82 59.79 59.81 3.7K
14:58 59.81 59.81 59.80 59.80 0.8K
14:59 59.82 59.83 59.82 59.83 5.9K
15:00 59.82 59.82 59.81 59.81 2.4K
15:01 59.83 59.84 59.83 59.84 6.0K
15:02 59.85 59.87 59.85 59.87 6.0K
15:03 59.86 59.86 59.84 59.84 2.0K
15:05 59.82 59.82 59.82 59.82 1.2K
15:06 59.82 59.82 59.81 59.81 0.7K
15:07 59.81 59.83 59.81 59.83 5.5K
15:08 59.83 59.83 59.83 59.83 2.4K
15:10 59.85 59.85 59.83 59.84 2.4K
15:11 59.83 59.83 59.83 59.83 4.5K
15:13 59.86 59.86 59.86 59.86 0.2K
15:14 59.85 59.87 59.85 59.87 1.4K
15:15 59.85 59.85 59.85 59.85 2.4K
15:16 59.86 59.87 59.85 59.87 2.3K
15:17 59.91 59.91 59.91 59.91 1.8K
15:18 59.90 59.91 59.90 59.90 1.2K
15:19 59.91 59.91 59.89 59.89 3.3K
15:20 59.89 59.89 59.88 59.88 2.4K
15:21 59.87 59.87 59.87 59.87 0.2K
15:22 59.88 59.88 59.88 59.88 2.0K
15:23 59.89 59.90 59.88 59.88 2.3K
15:24 59.86 59.86 59.85 59.85 2.7K
15:25 59.83 59.83 59.79 59.80 6.0K
15:26 59.81 59.81 59.81 59.81 0.5K
15:27 59.79 59.82 59.79 59.79 1.1K
15:28 59.80 59.80 59.76 59.77 17.7K
15:29 59.79 59.79 59.79 59.79 1.2K
15:30 59.79 59.83 59.79 59.83 7.0K
15:31 59.80 59.81 59.80 59.80 3.6K
15:32 59.80 59.81 59.79 59.80 1.1K
15:33 59.80 59.81 59.80 59.81 3.0K
15:34 59.81 59.82 59.81 59.81 1.5K
15:35 59.82 59.82 59.81 59.81 3.0K
15:37 59.83 59.83 59.81 59.81 2.9K
15:38 59.79 59.79 59.75 59.75 3.8K
15:39 59.75 59.77 59.75 59.77 4.1K
15:40 59.81 59.81 59.78 59.78 11.3K
15:41 59.78 59.78 59.77 59.77 3.4K
15:42 59.77 59.77 59.73 59.73 4.8K
15:43 59.72 59.74 59.72 59.74 4.7K
15:44 59.73 59.73 59.72 59.72 3.4K
15:45 59.73 59.74 59.73 59.74 4.0K
15:46 59.75 59.78 59.75 59.75 9.7K
15:47 59.76 59.78 59.76 59.78 6.2K
15:48 59.80 59.82 59.79 59.80 6.0K
15:49 59.80 59.87 59.80 59.87 8.9K
15:50 59.88 59.88 59.84 59.85 9.0K
15:51 59.84 59.87 59.82 59.87 17.6K
15:52 59.86 59.89 59.86 59.88 5.7K
15:53 59.89 59.90 59.88 59.90 8.0K
15:54 59.90 59.91 59.89 59.90 11.2K
15:55 59.89 59.92 59.89 59.92 25.2K
15:56 59.93 59.93 59.90 59.91 24.3K
15:57 59.92 59.94 59.91 59.93 29.3K
15:58 59.92 59.93 59.91 59.91 17.7K
15:59 59.92 59.93 59.88 59.88 211.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available