Nutrien

NTR
🏛️ usa →
56.63
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 59.31 59.49 59.29 59.37 23.8K
09:31 59.41 59.50 59.41 59.50 2.4K
09:32 59.40 59.45 59.40 59.45 6.0K
09:33 59.45 59.52 59.45 59.52 1.4K
09:34 59.55 59.55 59.55 59.55 0.2K
09:35 59.53 59.53 59.39 59.39 9.3K
09:36 59.45 59.45 59.41 59.41 1.2K
09:37 59.44 59.44 59.44 59.44 0.3K
09:39 59.43 59.43 59.36 59.36 5.0K
09:40 59.36 59.40 59.32 59.40 10.9K
09:41 59.39 59.43 59.39 59.41 5.0K
09:42 59.45 59.45 59.45 59.45 1.0K
09:43 59.39 59.40 59.39 59.40 3.0K
09:44 59.42 59.43 59.38 59.38 9.6K
09:45 59.38 59.39 59.29 59.37 8.2K
09:48 59.35 59.37 59.35 59.37 1.8K
09:49 59.33 59.40 59.33 59.40 3.2K
09:50 59.42 59.43 59.34 59.34 7.9K
09:51 59.38 59.44 59.38 59.44 1.9K
09:52 59.46 59.46 59.46 59.46 2.2K
09:53 59.47 59.51 59.47 59.51 4.0K
09:54 59.48 59.48 59.46 59.46 2.2K
09:55 59.45 59.47 59.45 59.47 1.1K
09:56 59.45 59.45 59.40 59.41 5.8K
09:57 59.39 59.39 59.36 59.36 1.7K
09:58 59.41 59.41 59.38 59.38 0.3K
09:59 59.41 59.44 59.41 59.44 1.9K
10:00 59.42 59.54 59.42 59.54 10.5K
10:01 59.52 59.54 59.51 59.53 5.1K
10:02 59.51 59.51 59.51 59.51 1.6K
10:03 59.48 59.50 59.48 59.50 2.0K
10:04 59.49 59.49 59.44 59.44 10.4K
10:05 59.41 59.41 59.39 59.39 3.4K
10:06 59.41 59.41 59.41 59.41 0.4K
10:07 59.41 59.42 59.40 59.42 16.5K
10:08 59.42 59.42 59.42 59.42 1.9K
10:09 59.42 59.43 59.42 59.43 1.6K
10:10 59.42 59.43 59.42 59.43 1.8K
10:11 59.49 59.49 59.49 59.49 3.0K
10:12 59.46 59.46 59.46 59.46 1.4K
10:13 59.44 59.45 59.42 59.42 4.3K
10:14 59.40 59.40 59.40 59.40 0.5K
10:15 59.41 59.41 59.39 59.39 1.6K
10:16 59.39 59.48 59.38 59.48 4.2K
10:17 59.44 59.44 59.41 59.42 3.9K
10:18 59.42 59.42 59.42 59.42 5.0K
10:19 59.41 59.41 59.39 59.39 1.5K
10:20 59.39 59.39 59.39 59.39 1.8K
10:21 59.39 59.39 59.39 59.39 1.3K
10:22 59.38 59.38 59.38 59.38 0.6K
10:23 59.38 59.38 59.37 59.37 1.8K
10:24 59.37 59.37 59.37 59.37 0.7K
10:26 59.37 59.40 59.37 59.40 1.8K
10:27 59.42 59.42 59.38 59.38 2.2K
10:28 59.39 59.39 59.37 59.37 1.7K
10:30 59.35 59.35 59.34 59.34 2.7K
10:32 59.33 59.36 59.33 59.36 1.3K
10:33 59.36 59.36 59.35 59.35 0.3K
10:34 59.35 59.35 59.35 59.35 0.8K
10:35 59.32 59.33 59.32 59.33 3.5K
10:39 59.35 59.35 59.35 59.35 0.5K
10:40 59.35 59.35 59.35 59.35 0.1K
10:41 59.33 59.35 59.33 59.35 2.5K
10:42 59.31 59.31 59.30 59.31 4.2K
10:43 59.28 59.28 59.28 59.28 1.7K
10:44 59.29 59.29 59.29 59.29 0.6K
10:45 59.29 59.29 59.28 59.28 2.3K
10:46 59.28 59.28 59.20 59.20 3.0K
10:47 59.21 59.21 59.21 59.21 0.8K
10:48 59.15 59.15 59.15 59.15 3.0K
10:50 59.20 59.20 59.18 59.18 0.5K
10:51 59.19 59.19 59.19 59.19 0.9K
10:52 59.21 59.21 59.20 59.20 0.7K
10:53 59.19 59.23 59.19 59.23 2.9K
10:54 59.25 59.25 59.25 59.25 0.7K
10:55 59.24 59.24 59.24 59.24 1.1K
10:57 59.27 59.30 59.27 59.30 1.2K
10:58 59.29 59.29 59.29 59.29 1.4K
10:59 59.28 59.28 59.28 59.28 1.0K
11:00 59.29 59.29 59.26 59.26 1.0K
11:01 59.24 59.24 59.24 59.24 0.6K
11:02 59.26 59.27 59.25 59.27 4.8K
11:03 59.25 59.25 59.22 59.22 2.5K
11:04 59.23 59.23 59.22 59.22 1.0K
11:05 59.24 59.24 59.24 59.24 0.1K
11:06 59.25 59.25 59.23 59.24 0.9K
11:07 59.20 59.22 59.20 59.22 1.2K
11:08 59.23 59.28 59.23 59.27 5.1K
11:09 59.25 59.25 59.25 59.25 2.2K
11:10 59.25 59.25 59.24 59.25 3.2K
11:11 59.25 59.31 59.25 59.31 4.0K
11:12 59.29 59.30 59.29 59.29 2.3K
11:13 59.29 59.29 59.29 59.29 1.2K
11:14 59.30 59.34 59.30 59.34 1.9K
11:15 59.34 59.34 59.33 59.33 4.0K
11:16 59.33 59.35 59.33 59.35 2.3K
11:17 59.35 59.35 59.34 59.34 2.1K
11:18 59.34 59.34 59.33 59.34 3.0K
11:19 59.37 59.39 59.36 59.38 5.6K
11:20 59.41 59.41 59.41 59.41 1.2K
11:21 59.41 59.44 59.41 59.44 4.7K
11:22 59.43 59.43 59.41 59.41 2.7K
11:23 59.41 59.41 59.40 59.40 1.3K
11:24 59.40 59.40 59.40 59.40 0.5K
11:26 59.40 59.40 59.40 59.40 3.8K
11:28 59.40 59.40 59.40 59.40 1.7K
11:29 59.42 59.45 59.42 59.45 3.1K
11:30 59.44 59.44 59.42 59.42 6.3K
11:31 59.41 59.41 59.36 59.36 10.2K
11:32 59.38 59.38 59.37 59.37 0.9K
11:33 59.38 59.39 59.38 59.39 2.6K
11:34 59.39 59.41 59.39 59.39 6.6K
11:35 59.38 59.38 59.35 59.35 4.5K
11:36 59.33 59.33 59.33 59.33 1.4K
11:37 59.36 59.36 59.34 59.34 3.5K
11:38 59.36 59.38 59.36 59.38 20.8K
11:39 59.40 59.40 59.39 59.39 1.7K
11:40 59.40 59.40 59.39 59.39 0.8K
11:41 59.39 59.40 59.38 59.38 3.2K
11:42 59.38 59.38 59.38 59.38 1.1K
11:43 59.38 59.38 59.36 59.36 2.2K
11:44 59.35 59.35 59.34 59.34 1.4K
11:45 59.35 59.36 59.35 59.36 1.7K
11:47 59.36 59.36 59.34 59.34 2.2K
11:48 59.35 59.35 59.35 59.35 0.2K
11:49 59.35 59.35 59.35 59.35 0.6K
11:50 59.35 59.35 59.35 59.35 0.9K
11:51 59.35 59.37 59.33 59.33 2.9K
11:53 59.32 59.32 59.32 59.32 1.0K
11:54 59.33 59.33 59.33 59.33 1.4K
11:55 59.32 59.32 59.32 59.32 0.5K
11:56 59.33 59.33 59.33 59.33 0.7K
11:57 59.34 59.34 59.34 59.34 2.8K
11:58 59.34 59.36 59.34 59.36 1.0K
11:59 59.35 59.36 59.35 59.36 0.7K
12:00 59.35 59.35 59.34 59.34 2.8K
12:01 59.34 59.34 59.32 59.32 2.3K
12:02 59.33 59.33 59.33 59.33 0.3K
12:04 59.33 59.33 59.33 59.33 3.3K
12:06 59.34 59.34 59.34 59.34 3.8K
12:07 59.36 59.36 59.36 59.36 0.8K
12:08 59.34 59.34 59.34 59.34 5.2K
12:09 59.34 59.34 59.31 59.31 1.4K
12:10 59.30 59.31 59.29 59.29 1.3K
12:11 59.29 59.29 59.29 59.29 1.2K
12:12 59.28 59.28 59.28 59.28 2.2K
12:14 59.24 59.25 59.24 59.25 0.5K
12:15 59.26 59.29 59.26 59.29 1.3K
12:16 59.30 59.30 59.30 59.30 0.3K
12:17 59.28 59.28 59.28 59.28 0.8K
12:18 59.28 59.29 59.28 59.29 2.1K
12:19 59.29 59.29 59.29 59.29 0.5K
12:20 59.28 59.28 59.28 59.28 1.4K
12:21 59.30 59.30 59.30 59.30 0.3K
12:22 59.30 59.32 59.30 59.32 1.1K
12:23 59.31 59.31 59.31 59.31 1.0K
12:24 59.31 59.31 59.31 59.31 0.3K
12:25 59.31 59.31 59.31 59.31 0.5K
12:26 59.31 59.31 59.31 59.31 0.5K
12:27 59.29 59.29 59.29 59.29 4.8K
12:28 59.30 59.30 59.30 59.30 0.3K
12:29 59.30 59.30 59.29 59.29 0.7K
12:30 59.30 59.30 59.21 59.21 16.5K
12:31 59.17 59.17 59.00 59.00 40.4K
12:32 58.90 59.02 58.90 58.98 14.1K
12:33 58.87 58.91 58.78 58.78 21.9K
12:34 58.84 58.88 58.84 58.88 2.1K
12:35 58.66 58.70 58.60 58.64 30.0K
12:36 58.64 58.64 58.47 58.56 22.1K
12:37 58.52 58.52 58.44 58.48 21.2K
12:38 58.56 58.66 58.56 58.65 27.2K
12:39 58.65 58.65 58.62 58.62 4.9K
12:40 58.69 58.75 58.69 58.75 7.2K
12:41 58.81 58.81 58.69 58.69 4.3K
12:42 58.69 58.70 58.69 58.70 1.6K
12:43 58.75 58.80 58.75 58.80 2.7K
12:44 58.82 58.82 58.82 58.82 1.7K
12:45 58.84 58.84 58.83 58.83 4.0K
12:46 58.82 58.83 58.82 58.83 0.7K
12:47 58.83 58.86 58.83 58.84 3.1K
12:48 58.77 58.77 58.75 58.75 3.7K
12:49 58.74 58.80 58.74 58.80 4.6K
12:50 58.82 58.82 58.82 58.82 1.2K
12:51 58.86 58.92 58.86 58.92 2.0K
12:52 58.90 58.90 58.90 58.90 0.4K
12:53 58.92 58.92 58.92 58.92 2.0K
12:54 58.95 58.95 58.95 58.95 0.9K
12:55 58.95 58.95 58.90 58.90 2.5K
12:56 58.93 58.93 58.93 58.93 1.4K
12:59 58.89 58.91 58.89 58.90 1.5K
13:00 58.92 58.92 58.92 58.92 1.8K
13:01 58.91 58.96 58.91 58.96 5.9K
13:02 58.98 58.98 58.93 58.93 3.5K
13:04 58.92 58.93 58.92 58.92 1.5K
13:05 58.92 58.92 58.88 58.88 7.0K
13:06 58.91 58.91 58.91 58.91 2.5K
13:08 58.94 58.94 58.94 58.94 0.2K
13:09 58.94 58.94 58.94 58.94 0.3K
13:10 58.94 58.98 58.94 58.98 2.6K
13:11 58.96 58.96 58.95 58.95 2.5K
13:12 58.92 58.93 58.92 58.93 2.5K
13:13 58.91 58.91 58.88 58.88 2.7K
13:14 58.90 59.00 58.90 59.00 4.1K
13:16 59.03 59.03 59.02 59.03 2.9K
13:17 59.04 59.04 59.04 59.04 0.3K
13:18 59.06 59.08 59.06 59.08 6.2K
13:20 59.01 59.01 59.01 59.01 5.1K
13:21 59.03 59.03 59.03 59.03 2.0K
13:25 59.02 59.02 59.02 59.02 1.4K
13:26 59.03 59.03 59.02 59.02 1.8K
13:28 59.01 59.03 59.01 59.03 2.2K
13:29 58.98 58.98 58.98 58.98 4.9K
13:30 58.99 58.99 58.97 58.97 5.0K
13:31 59.01 59.01 59.01 59.01 0.5K
13:33 59.02 59.03 59.02 59.03 1.9K
13:34 59.01 59.01 59.01 59.01 2.0K
13:35 59.01 59.01 59.00 59.00 1.9K
13:36 58.98 58.98 58.98 58.98 0.6K
13:37 58.95 58.95 58.95 58.95 2.3K
13:38 58.96 58.96 58.96 58.96 2.4K
13:39 59.01 59.01 59.00 59.00 5.1K
13:40 59.02 59.02 59.00 59.00 3.2K
13:41 58.98 58.98 58.96 58.96 2.3K
13:42 58.97 58.98 58.97 58.98 2.5K
13:43 58.97 59.01 58.97 59.01 6.5K
13:44 58.96 58.96 58.96 58.96 2.6K
13:45 58.98 59.00 58.98 58.98 3.5K
13:46 58.98 58.98 58.96 58.96 3.9K
13:47 58.97 58.97 58.96 58.96 0.5K
13:48 58.96 58.96 58.96 58.96 2.3K
13:49 58.97 58.97 58.95 58.95 4.4K
13:50 58.96 58.97 58.95 58.95 2.2K
13:51 58.95 58.96 58.95 58.96 2.1K
13:52 58.95 58.95 58.94 58.94 3.1K
13:53 58.93 58.93 58.93 58.93 3.2K
13:54 58.93 58.93 58.93 58.93 0.7K
13:55 58.94 58.94 58.92 58.92 5.2K
13:56 58.87 58.88 58.87 58.88 3.7K
13:57 58.88 58.88 58.88 58.88 0.3K
13:58 58.90 58.90 58.87 58.87 2.3K
14:00 58.89 58.90 58.89 58.90 6.4K
14:01 58.93 58.93 58.89 58.89 6.2K
14:02 58.91 58.92 58.91 58.92 1.0K
14:03 58.92 58.94 58.92 58.94 1.7K
14:04 58.95 58.95 58.95 58.95 0.3K
14:05 58.95 58.95 58.92 58.92 3.1K
14:06 58.91 58.94 58.91 58.94 2.2K
14:08 58.91 58.93 58.91 58.93 5.6K
14:09 58.94 58.94 58.92 58.92 1.1K
14:10 58.91 58.92 58.91 58.92 1.4K
14:11 58.93 58.93 58.93 58.93 0.4K
14:12 58.92 58.93 58.92 58.93 1.7K
14:13 58.91 58.91 58.91 58.91 1.7K
14:14 58.90 58.90 58.90 58.90 1.7K
14:15 58.89 58.90 58.89 58.90 2.1K
14:16 58.88 58.88 58.88 58.88 2.2K
14:17 58.88 58.90 58.88 58.90 2.4K
14:18 58.89 58.89 58.89 58.89 0.3K
14:19 58.87 58.87 58.87 58.87 2.4K
14:20 58.89 58.92 58.89 58.92 1.7K
14:21 58.92 58.92 58.92 58.92 0.1K
14:22 58.92 58.92 58.92 58.92 2.8K
14:23 58.97 59.00 58.97 59.00 4.8K
14:24 59.02 59.02 59.00 59.01 3.3K
14:27 58.98 58.98 58.97 58.97 3.1K
14:28 58.97 58.99 58.97 58.99 2.9K
14:30 59.01 59.01 59.01 59.01 0.9K
14:31 59.01 59.01 59.01 59.01 0.3K
14:32 59.02 59.03 59.02 59.03 0.6K
14:33 59.04 59.04 59.04 59.04 4.6K
14:35 59.06 59.06 59.03 59.03 6.3K
14:36 59.03 59.05 59.03 59.05 3.9K
14:38 59.04 59.04 59.03 59.03 1.6K
14:40 59.03 59.03 59.03 59.03 1.9K
14:42 59.01 59.02 59.01 59.01 2.1K
14:44 59.01 59.02 58.98 58.98 5.6K
14:45 58.98 58.98 58.94 58.94 4.6K
14:46 58.96 58.98 58.95 58.97 2.6K
14:47 58.98 58.99 58.98 58.99 3.3K
14:48 58.97 58.97 58.97 58.97 1.4K
14:49 58.98 58.98 58.98 58.98 0.4K
14:50 58.98 58.98 58.95 58.95 2.7K
14:51 58.94 58.94 58.94 58.94 1.4K
14:52 58.94 58.94 58.92 58.92 7.7K
14:53 58.93 58.93 58.93 58.93 1.6K
14:54 58.93 58.93 58.89 58.89 6.7K
14:55 58.90 58.90 58.90 58.90 0.8K
14:56 58.91 58.91 58.91 58.91 1.5K
14:57 58.92 58.93 58.92 58.93 2.2K
14:58 58.91 58.94 58.91 58.94 2.1K
14:59 58.91 58.93 58.91 58.93 2.1K
15:00 58.94 58.94 58.93 58.93 0.7K
15:01 58.92 58.99 58.92 58.99 3.2K
15:02 58.97 58.97 58.97 58.97 1.5K
15:03 58.96 58.97 58.96 58.96 5.3K
15:04 58.99 58.99 58.97 58.97 0.6K
15:05 58.98 58.98 58.98 58.98 2.0K
15:06 58.97 58.97 58.96 58.96 2.2K
15:07 58.96 58.96 58.96 58.96 1.1K
15:08 58.96 58.96 58.93 58.93 5.5K
15:09 58.93 58.93 58.90 58.90 5.3K
15:10 58.90 58.90 58.88 58.88 9.4K
15:11 58.90 58.90 58.88 58.88 3.6K
15:13 58.90 58.90 58.90 58.90 3.6K
15:14 58.90 58.92 58.90 58.90 5.8K
15:16 58.89 58.90 58.88 58.90 4.6K
15:17 58.92 58.92 58.91 58.91 2.4K
15:19 58.92 58.97 58.92 58.96 4.4K
15:20 58.97 58.97 58.95 58.95 1.6K
15:21 58.94 58.95 58.94 58.94 4.0K
15:22 58.97 58.97 58.97 58.97 0.4K
15:23 58.96 58.96 58.96 58.96 2.7K
15:24 58.97 58.98 58.97 58.98 4.7K
15:25 58.98 58.98 58.92 58.92 5.8K
15:26 58.92 58.97 58.92 58.95 2.0K
15:27 58.98 58.99 58.98 58.99 3.6K
15:28 58.97 58.97 58.97 58.97 1.8K
15:30 58.99 59.00 58.98 59.00 3.8K
15:31 59.00 59.02 59.00 59.02 3.8K
15:32 59.02 59.03 59.02 59.03 2.5K
15:33 59.03 59.03 59.01 59.01 3.4K
15:34 59.00 59.01 59.00 59.01 1.4K
15:35 59.02 59.05 59.02 59.04 3.8K
15:36 59.04 59.04 59.02 59.02 4.6K
15:37 59.01 59.04 59.01 59.04 3.0K
15:38 59.03 59.03 59.02 59.03 3.6K
15:39 59.04 59.04 59.03 59.04 3.5K
15:40 59.04 59.04 59.00 59.02 5.7K
15:41 59.02 59.03 59.02 59.03 4.1K
15:42 59.03 59.05 59.02 59.04 7.6K
15:43 59.04 59.04 59.03 59.03 2.8K
15:44 59.03 59.06 59.03 59.05 4.8K
15:45 59.05 59.07 59.05 59.07 2.6K
15:46 59.06 59.06 59.04 59.04 5.9K
15:47 59.03 59.05 59.03 59.05 6.3K
15:48 59.05 59.05 59.04 59.04 5.8K
15:49 59.03 59.05 59.02 59.03 7.2K
15:50 59.05 59.11 59.05 59.08 11.4K
15:51 59.09 59.09 59.08 59.09 5.6K
15:52 59.06 59.06 59.05 59.06 17.0K
15:53 59.06 59.09 59.06 59.08 6.5K
15:54 59.09 59.11 59.09 59.11 7.8K
15:55 59.11 59.15 59.11 59.15 16.5K
15:56 59.15 59.18 59.15 59.18 20.6K
15:57 59.18 59.19 59.16 59.19 17.4K
15:58 59.20 59.20 59.17 59.17 26.4K
15:59 59.16 59.16 59.12 59.13 183.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available