Nutrien

NTR
🏛️ usa →
58.71
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 56.70 56.72 56.70 56.72 25.6K
09:31 56.73 56.87 56.73 56.87 3.9K
09:32 56.87 57.00 56.87 56.98 4.9K
09:33 56.88 56.99 56.88 56.99 8.5K
09:34 56.92 56.95 56.92 56.95 5.9K
09:35 57.15 57.15 57.08 57.14 5.7K
09:36 57.11 57.13 57.04 57.04 8.0K
09:37 57.04 57.04 56.95 56.97 10.1K
09:38 57.01 57.06 57.01 57.05 8.7K
09:39 57.09 57.09 57.01 57.01 7.3K
09:40 56.99 56.99 56.94 56.95 6.4K
09:41 56.96 57.01 56.96 57.01 4.1K
09:42 57.03 57.08 57.03 57.08 3.6K
09:43 57.11 57.13 57.06 57.07 6.2K
09:44 57.10 57.16 57.10 57.16 4.9K
09:45 57.16 57.21 57.13 57.20 4.2K
09:46 57.20 57.27 57.20 57.27 2.6K
09:47 57.31 57.32 57.30 57.32 1.7K
09:48 57.32 57.40 57.32 57.38 11.2K
09:49 57.38 57.38 57.36 57.37 6.4K
09:50 57.36 57.40 57.36 57.39 12.7K
09:51 57.38 57.38 57.34 57.34 3.5K
09:52 57.37 57.44 57.37 57.42 6.7K
09:53 57.39 57.47 57.39 57.47 5.2K
09:54 57.47 57.50 57.47 57.50 4.8K
09:55 57.50 57.50 57.37 57.37 6.7K
09:56 57.37 57.41 57.37 57.41 11.0K
09:57 57.41 57.41 57.37 57.40 6.0K
09:58 57.42 57.45 57.42 57.45 1.8K
09:59 57.44 57.44 57.41 57.41 2.2K
10:00 57.41 57.41 57.37 57.37 2.2K
10:01 57.37 57.37 57.30 57.30 5.1K
10:02 57.29 57.29 57.24 57.24 2.0K
10:03 57.22 57.22 57.19 57.20 10.0K
10:04 57.20 57.21 57.20 57.21 2.1K
10:05 57.21 57.21 57.11 57.16 4.8K
10:06 57.15 57.15 57.15 57.15 7.0K
10:07 57.15 57.15 57.09 57.09 3.0K
10:08 57.09 57.17 57.09 57.17 10.0K
10:09 57.17 57.20 57.17 57.20 2.8K
10:10 57.19 57.19 57.19 57.19 2.3K
10:11 57.16 57.16 57.08 57.10 6.8K
10:12 57.10 57.14 57.09 57.09 5.4K
10:13 57.07 57.07 57.06 57.07 3.6K
10:14 57.04 57.04 57.00 57.00 1.2K
10:15 57.01 57.01 57.01 57.01 0.7K
10:16 56.95 56.95 56.94 56.94 12.1K
10:17 56.96 57.00 56.96 56.99 6.2K
10:18 56.99 57.02 56.98 57.02 10.7K
10:19 57.04 57.17 57.04 57.17 7.7K
10:20 57.15 57.15 57.10 57.11 13.1K
10:21 57.09 57.13 57.09 57.13 2.4K
10:22 57.14 57.16 57.14 57.16 3.9K
10:23 57.16 57.22 57.15 57.22 11.8K
10:24 57.26 57.26 57.19 57.19 30.2K
10:25 57.19 57.19 57.12 57.12 7.3K
10:26 57.14 57.16 57.14 57.16 1.0K
10:27 57.16 57.17 57.16 57.16 1.7K
10:28 57.14 57.16 57.14 57.16 25.2K
10:29 57.15 57.15 57.14 57.14 1.1K
10:30 57.16 57.19 57.16 57.19 2.5K
10:31 57.18 57.20 57.18 57.20 1.2K
10:32 57.16 57.22 57.16 57.19 13.3K
10:34 57.16 57.16 57.12 57.12 18.6K
10:35 57.11 57.12 57.11 57.12 1.3K
10:36 57.15 57.21 57.15 57.21 42.3K
10:37 57.22 57.23 57.21 57.23 19.2K
10:38 57.23 57.23 57.19 57.19 2.5K
10:39 57.20 57.22 57.20 57.22 0.9K
10:40 57.22 57.24 57.21 57.21 33.4K
10:41 57.21 57.23 57.21 57.23 4.0K
10:42 57.25 57.28 57.25 57.28 2.0K
10:43 57.30 57.30 57.27 57.27 3.7K
10:45 57.30 57.32 57.30 57.32 2.2K
10:46 57.34 57.34 57.34 57.34 1.7K
10:47 57.35 57.37 57.35 57.37 2.2K
10:48 57.37 57.39 57.37 57.39 1.7K
10:49 57.38 57.40 57.38 57.40 2.3K
10:50 57.37 57.37 57.34 57.34 7.3K
10:51 57.32 57.33 57.32 57.33 3.1K
10:52 57.33 57.35 57.33 57.35 2.7K
10:53 57.36 57.36 57.36 57.36 1.6K
10:54 57.35 57.35 57.35 57.35 2.4K
10:56 57.36 57.36 57.34 57.34 1.0K
10:57 57.35 57.35 57.33 57.33 4.7K
10:58 57.35 57.35 57.35 57.35 6.7K
10:59 57.35 57.35 57.35 57.35 0.8K
11:00 57.36 57.36 57.33 57.34 3.6K
11:02 57.36 57.38 57.36 57.38 3.2K
11:03 57.38 57.38 57.37 57.37 3.0K
11:04 57.37 57.37 57.36 57.36 1.0K
11:05 57.38 57.38 57.36 57.36 4.2K
11:07 57.33 57.33 57.33 57.33 0.6K
11:08 57.32 57.34 57.32 57.34 2.0K
11:09 57.37 57.37 57.37 57.37 1.3K
11:10 57.36 57.38 57.36 57.38 3.8K
11:11 57.37 57.38 57.37 57.38 2.4K
11:12 57.39 57.39 57.39 57.39 2.2K
11:13 57.38 57.38 57.37 57.37 3.0K
11:14 57.36 57.37 57.36 57.36 5.3K
11:16 57.38 57.39 57.37 57.39 4.3K
11:17 57.44 57.44 57.44 57.44 2.2K
11:18 57.45 57.45 57.45 57.45 3.4K
11:20 57.42 57.43 57.42 57.43 2.3K
11:21 57.39 57.39 57.39 57.39 1.5K
11:22 57.38 57.39 57.38 57.39 1.7K
11:23 57.39 57.39 57.38 57.39 2.5K
11:24 57.38 57.38 57.36 57.38 2.3K
11:25 57.39 57.40 57.39 57.40 2.9K
11:26 57.40 57.40 57.36 57.36 1.6K
11:27 57.35 57.36 57.35 57.36 0.9K
11:28 57.35 57.37 57.35 57.36 2.2K
11:29 57.36 57.38 57.36 57.36 5.4K
11:30 57.35 57.36 57.35 57.36 4.4K
11:31 57.37 57.37 57.36 57.36 1.4K
11:32 57.36 57.36 57.33 57.33 3.1K
11:33 57.34 57.34 57.32 57.32 5.4K
11:35 57.31 57.31 57.29 57.29 3.9K
11:36 57.28 57.28 57.26 57.26 3.0K
11:37 57.25 57.25 57.25 57.25 0.5K
11:38 57.26 57.27 57.26 57.26 5.0K
11:39 57.26 57.27 57.24 57.24 2.0K
11:40 57.25 57.25 57.23 57.23 3.5K
11:41 57.22 57.22 57.22 57.22 1.5K
11:42 57.23 57.25 57.23 57.24 2.3K
11:43 57.23 57.23 57.22 57.22 1.3K
11:44 57.24 57.24 57.23 57.23 2.0K
11:45 57.25 57.28 57.24 57.27 3.2K
11:46 57.26 57.29 57.26 57.29 15.6K
11:47 57.28 57.28 57.27 57.27 3.1K
11:48 57.27 57.27 57.25 57.25 7.7K
11:49 57.25 57.31 57.25 57.31 4.0K
11:50 57.30 57.33 57.30 57.33 14.2K
11:51 57.33 57.33 57.32 57.33 2.7K
11:52 57.33 57.33 57.33 57.33 3.4K
11:53 57.32 57.32 57.28 57.28 11.8K
11:54 57.28 57.29 57.28 57.29 1.4K
11:55 57.30 57.30 57.30 57.30 1.3K
11:56 57.31 57.32 57.31 57.32 1.1K
11:57 57.31 57.31 57.30 57.30 1.5K
11:58 57.28 57.28 57.28 57.28 3.6K
11:59 57.26 57.26 57.24 57.25 1.9K
12:00 57.24 57.24 57.23 57.23 3.6K
12:01 57.22 57.22 57.19 57.19 3.8K
12:02 57.18 57.18 57.18 57.18 0.8K
12:03 57.17 57.17 57.15 57.15 1.7K
12:04 57.16 57.16 57.16 57.16 2.8K
12:05 57.16 57.16 57.16 57.16 1.1K
12:06 57.12 57.12 57.07 57.07 3.1K
12:07 57.05 57.05 57.05 57.05 0.9K
12:08 57.03 57.04 57.03 57.04 2.6K
12:09 57.04 57.07 57.04 57.07 3.3K
12:10 57.07 57.08 57.07 57.08 5.0K
12:11 57.06 57.07 57.04 57.04 2.8K
12:12 57.03 57.05 57.03 57.05 2.1K
12:13 57.04 57.05 57.04 57.05 2.1K
12:14 57.04 57.07 57.04 57.07 2.4K
12:15 57.07 57.07 57.07 57.07 0.4K
12:16 57.05 57.05 57.05 57.05 0.1K
12:17 57.05 57.05 57.04 57.04 1.7K
12:18 57.04 57.06 57.04 57.06 2.4K
12:19 57.05 57.05 57.05 57.05 2.2K
12:20 57.04 57.05 57.04 57.05 4.3K
12:21 57.05 57.06 57.05 57.06 2.0K
12:22 57.08 57.08 57.08 57.08 3.0K
12:23 57.09 57.09 57.08 57.09 2.9K
12:24 57.08 57.08 57.08 57.08 0.6K
12:25 57.08 57.08 57.08 57.08 1.1K
12:27 57.09 57.09 57.09 57.09 0.7K
12:28 57.08 57.12 57.08 57.12 2.6K
12:29 57.12 57.12 57.12 57.12 2.9K
12:30 57.12 57.12 57.11 57.11 3.1K
12:32 57.10 57.10 57.10 57.10 3.7K
12:33 57.09 57.11 57.09 57.11 2.0K
12:34 57.10 57.12 57.10 57.11 3.9K
12:36 57.11 57.12 57.11 57.11 5.4K
12:37 57.11 57.11 57.11 57.11 0.7K
12:38 57.10 57.10 57.10 57.10 5.9K
12:39 57.12 57.12 57.12 57.12 3.7K
12:40 57.11 57.12 57.11 57.12 0.7K
12:41 57.12 57.12 57.12 57.12 1.3K
12:42 57.11 57.11 57.11 57.11 0.9K
12:43 57.12 57.13 57.12 57.13 1.5K
12:44 57.12 57.12 57.12 57.12 4.2K
12:45 57.14 57.14 57.14 57.14 0.6K
12:46 57.14 57.14 57.14 57.14 0.2K
12:47 57.14 57.14 57.07 57.07 3.8K
12:48 57.09 57.09 57.09 57.09 1.4K
12:49 57.08 57.08 57.08 57.08 1.9K
12:51 57.09 57.09 57.09 57.09 2.0K
12:52 57.05 57.05 57.05 57.05 2.1K
12:53 57.07 57.07 57.07 57.07 0.6K
12:54 57.08 57.08 57.07 57.07 2.3K
12:55 57.04 57.08 57.04 57.08 3.7K
12:56 57.03 57.07 57.02 57.07 4.2K
12:57 57.07 57.07 57.07 57.07 0.5K
12:58 57.08 57.08 57.08 57.08 1.6K
12:59 57.09 57.09 57.09 57.09 2.3K
13:00 57.08 57.10 57.08 57.10 2.4K
13:01 57.09 57.09 57.09 57.09 1.2K
13:02 57.09 57.09 57.09 57.09 1.3K
13:03 57.09 57.11 57.09 57.11 2.6K
13:04 57.09 57.10 57.09 57.10 0.7K
13:05 57.09 57.09 57.09 57.09 1.6K
13:06 57.10 57.10 57.07 57.07 3.5K
13:08 57.06 57.07 57.06 57.07 3.4K
13:09 57.07 57.07 57.06 57.07 2.4K
13:10 57.08 57.09 57.08 57.09 2.6K
13:11 57.07 57.07 57.07 57.07 3.1K
13:13 57.06 57.07 57.06 57.07 3.2K
13:14 57.07 57.07 57.07 57.07 3.4K
13:16 57.07 57.07 57.07 57.07 0.4K
13:17 57.08 57.08 57.08 57.08 3.0K
13:18 57.08 57.09 57.08 57.09 6.9K
13:19 57.09 57.09 57.06 57.06 6.7K
13:20 57.06 57.08 57.06 57.08 5.2K
13:21 57.06 57.07 57.06 57.07 1.7K
13:22 57.07 57.08 57.07 57.08 2.0K
13:23 57.08 57.10 57.08 57.10 6.1K
13:24 57.10 57.10 57.10 57.10 7.2K
13:25 57.10 57.12 57.10 57.12 3.9K
13:26 57.11 57.11 57.11 57.11 1.7K
13:27 57.11 57.13 57.11 57.13 4.1K
13:28 57.13 57.15 57.13 57.14 4.6K
13:29 57.13 57.13 57.13 57.13 1.2K
13:30 57.14 57.14 57.13 57.13 4.4K
13:31 57.14 57.14 57.14 57.14 2.9K
13:32 57.14 57.14 57.14 57.14 1.6K
13:33 57.11 57.11 57.09 57.09 2.0K
13:34 57.09 57.09 57.09 57.09 1.2K
13:35 57.08 57.08 57.08 57.08 1.6K
13:36 57.07 57.07 57.07 57.07 1.6K
13:38 57.06 57.08 57.06 57.08 3.7K
13:39 57.08 57.08 57.08 57.08 1.9K
13:40 57.07 57.07 57.05 57.05 3.2K
13:42 57.07 57.07 57.07 57.07 1.3K
13:43 57.07 57.07 57.05 57.06 3.3K
13:44 57.05 57.06 57.05 57.05 1.6K
13:45 57.05 57.05 57.05 57.05 2.0K
13:46 57.06 57.06 57.06 57.06 4.7K
13:47 57.05 57.05 57.05 57.05 2.6K
13:48 57.04 57.04 57.04 57.04 2.0K
13:49 57.04 57.04 57.04 57.04 4.0K
13:50 57.05 57.05 57.04 57.05 2.1K
13:51 57.06 57.06 57.05 57.05 4.6K
13:52 57.06 57.06 57.05 57.05 3.3K
13:53 57.06 57.06 57.06 57.06 1.8K
13:54 57.06 57.06 57.06 57.06 0.7K
13:55 57.06 57.06 57.04 57.04 6.0K
13:56 57.03 57.03 57.01 57.01 3.0K
13:57 57.01 57.02 57.01 57.01 1.5K
13:58 57.02 57.02 57.02 57.02 1.7K
13:59 57.02 57.03 57.02 57.03 3.4K
14:00 57.03 57.05 57.03 57.05 3.6K
14:01 57.05 57.05 57.05 57.05 5.2K
14:02 57.05 57.05 57.05 57.05 1.9K
14:03 57.07 57.09 57.07 57.09 2.8K
14:04 57.11 57.11 57.11 57.11 1.8K
14:05 57.08 57.08 57.07 57.08 8.6K
14:06 57.08 57.09 57.08 57.08 6.3K
14:07 57.07 57.07 57.07 57.07 0.1K
14:08 57.06 57.07 57.06 57.07 7.8K
14:09 57.07 57.07 57.07 57.07 1.4K
14:10 57.07 57.08 57.07 57.08 2.4K
14:11 57.08 57.08 57.07 57.07 2.8K
14:12 57.07 57.07 57.07 57.07 2.2K
14:13 57.07 57.07 57.07 57.07 8.2K
14:14 57.07 57.08 57.07 57.08 6.0K
14:15 57.09 57.10 57.09 57.10 3.1K
14:16 57.11 57.11 57.11 57.11 0.6K
14:17 57.09 57.10 57.09 57.10 10.1K
14:18 57.10 57.10 57.10 57.10 3.3K
14:19 57.10 57.12 57.10 57.10 4.6K
14:20 57.11 57.11 57.11 57.11 1.3K
14:21 57.12 57.12 57.10 57.10 3.8K
14:22 57.10 57.10 57.09 57.09 1.8K
14:23 57.09 57.09 57.07 57.09 4.3K
14:24 57.08 57.08 57.08 57.08 2.0K
14:25 57.10 57.11 57.10 57.11 6.0K
14:26 57.10 57.10 57.10 57.10 0.6K
14:27 57.09 57.11 57.07 57.07 4.5K
14:28 57.07 57.07 57.06 57.06 2.5K
14:29 57.05 57.06 57.05 57.06 4.2K
14:30 57.07 57.08 57.07 57.08 7.2K
14:31 57.09 57.09 57.09 57.09 1.4K
14:32 57.11 57.11 57.11 57.11 3.3K
14:33 57.09 57.10 57.09 57.10 1.8K
14:34 57.10 57.12 57.10 57.12 4.3K
14:36 57.10 57.11 57.10 57.10 1.7K
14:37 57.10 57.10 57.10 57.10 0.4K
14:38 57.09 57.10 57.09 57.09 6.5K
14:39 57.08 57.08 57.07 57.07 1.6K
14:40 57.07 57.07 57.03 57.03 4.6K
14:41 57.04 57.06 57.04 57.06 4.3K
14:42 57.06 57.06 57.06 57.06 1.5K
14:43 57.08 57.08 57.08 57.08 1.0K
14:44 57.10 57.11 57.10 57.11 2.1K
14:45 57.12 57.12 57.12 57.12 1.4K
14:46 57.13 57.19 57.13 57.19 13.8K
14:48 57.18 57.18 57.15 57.15 3.2K
14:49 57.16 57.16 57.14 57.14 5.7K
14:50 57.14 57.14 57.14 57.14 1.1K
14:51 57.14 57.16 57.14 57.16 7.3K
14:52 57.15 57.16 57.15 57.16 2.2K
14:53 57.14 57.14 57.12 57.11 2.6K
14:54 57.11 57.11 57.09 57.09 2.6K
14:55 57.09 57.11 57.09 57.11 5.5K
14:56 57.11 57.13 57.11 57.13 6.3K
14:57 57.13 57.13 57.11 57.11 6.4K
14:58 57.11 57.11 57.10 57.10 1.1K
14:59 57.10 57.12 57.09 57.11 50.3K
15:00 57.11 57.11 57.08 57.08 3.8K
15:01 57.08 57.11 57.08 57.11 9.2K
15:02 57.11 57.12 57.10 57.11 85.0K
15:03 57.11 57.11 57.11 57.11 3.5K
15:04 57.10 57.12 57.10 57.11 3.5K
15:05 57.11 57.11 57.10 57.11 1.0K
15:06 57.11 57.14 57.11 57.14 5.7K
15:08 57.15 57.15 57.12 57.12 2.6K
15:09 57.12 57.15 57.11 57.15 10.2K
15:10 57.13 57.13 57.13 57.13 1.9K
15:11 57.13 57.14 57.13 57.14 5.0K
15:12 57.14 57.15 57.14 57.15 6.8K
15:13 57.16 57.16 57.16 57.16 6.4K
15:14 57.16 57.17 57.16 57.17 3.6K
15:15 57.19 57.20 57.18 57.20 4.8K
15:16 57.19 57.19 57.18 57.18 1.3K
15:17 57.18 57.18 57.11 57.11 10.0K
15:18 57.10 57.11 57.10 57.11 27.0K
15:19 57.11 57.15 57.11 57.15 42.2K
15:20 57.15 57.15 57.14 57.15 4.0K
15:21 57.16 57.17 57.16 57.17 4.3K
15:22 57.17 57.17 57.17 57.17 2.3K
15:23 57.17 57.19 57.17 57.18 6.4K
15:24 57.20 57.20 57.20 57.20 3.8K
15:25 57.20 57.22 57.20 57.22 4.5K
15:26 57.23 57.23 57.23 57.23 1.3K
15:27 57.23 57.23 57.21 57.23 4.2K
15:28 57.23 57.23 57.21 57.21 2.0K
15:29 57.22 57.22 57.22 57.22 5.2K
15:30 57.22 57.23 57.19 57.19 6.0K
15:31 57.18 57.19 57.18 57.19 11.8K
15:32 57.19 57.20 57.19 57.19 1.6K
15:33 57.19 57.20 57.18 57.19 5.3K
15:34 57.18 57.18 57.18 57.18 3.2K
15:35 57.18 57.19 57.18 57.19 5.8K
15:36 57.18 57.19 57.18 57.19 1.0K
15:37 57.19 57.20 57.19 57.20 5.3K
15:38 57.21 57.21 57.20 57.20 0.8K
15:39 57.21 57.23 57.21 57.23 5.6K
15:40 57.24 57.26 57.24 57.26 7.6K
15:41 57.25 57.25 57.24 57.24 2.9K
15:42 57.24 57.24 57.24 57.24 4.7K
15:43 57.24 57.24 57.22 57.22 2.7K
15:44 57.22 57.22 57.21 57.21 9.3K
15:45 57.20 57.20 57.19 57.20 4.0K
15:46 57.21 57.22 57.21 57.22 10.9K
15:47 57.23 57.26 57.23 57.25 6.7K
15:48 57.27 57.29 57.27 57.29 7.4K
15:49 57.28 57.30 57.27 57.27 28.8K
15:50 57.37 57.37 57.34 57.35 23.6K
15:51 57.34 57.39 57.34 57.36 24.6K
15:52 57.37 57.37 57.37 57.37 10.0K
15:53 57.37 57.37 57.33 57.33 15.1K
15:54 57.33 57.35 57.33 57.34 22.8K
15:55 57.35 57.39 57.35 57.39 30.6K
15:56 57.39 57.39 57.35 57.36 34.7K
15:57 57.35 57.37 57.34 57.37 39.6K
15:58 57.36 57.37 57.31 57.31 71.2K
15:59 57.31 57.33 57.30 57.32 978.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available