Nutrien

NTR
🏛️ usa →
57.75
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 56.63 56.63 56.44 56.44 8.0K
09:31 56.49 56.65 56.49 56.65 3.2K
09:32 56.65 56.79 56.65 56.79 1.9K
09:33 56.80 56.80 56.80 56.80 1.0K
09:34 56.86 56.88 56.82 56.88 7.5K
09:35 56.90 56.90 56.87 56.87 2.9K
09:36 56.88 56.95 56.86 56.95 8.6K
09:37 56.96 57.00 56.94 56.94 8.5K
09:38 56.94 56.95 56.92 56.95 2.5K
09:39 56.90 56.95 56.89 56.95 6.5K
09:40 56.98 56.98 56.95 56.95 1.3K
09:41 56.94 57.00 56.94 57.00 7.5K
09:42 56.97 56.97 56.95 56.95 1.4K
09:43 56.98 56.98 56.95 56.97 11.5K
09:44 56.93 56.93 56.89 56.90 1.0K
09:45 56.95 56.95 56.91 56.92 7.5K
09:46 56.92 56.92 56.84 56.85 3.8K
09:47 56.89 56.92 56.89 56.92 2.1K
09:48 56.94 56.94 56.92 56.92 7.4K
09:49 56.91 56.93 56.91 56.92 2.9K
09:50 56.95 57.00 56.95 57.00 15.9K
09:51 57.00 57.01 56.97 57.00 18.7K
09:52 56.98 57.07 56.98 57.06 17.8K
09:53 57.04 57.04 56.98 57.04 28.8K
09:54 57.00 57.04 57.00 57.03 5.9K
09:55 57.05 57.05 57.02 57.04 2.6K
09:56 57.03 57.03 56.98 56.98 5.5K
09:57 56.96 56.97 56.94 56.97 4.5K
09:58 56.92 56.97 56.92 56.97 3.1K
09:59 56.97 57.05 56.97 57.05 3.0K
10:00 57.05 57.05 57.01 57.01 10.6K
10:01 57.02 57.03 57.00 57.03 6.8K
10:02 57.02 57.03 56.99 57.01 4.4K
10:03 57.01 57.03 57.01 57.01 12.1K
10:04 57.03 57.03 57.02 57.02 1.4K
10:05 57.02 57.04 57.02 57.04 1.6K
10:06 57.01 57.01 57.01 57.01 2.7K
10:07 56.97 56.99 56.97 56.98 3.6K
10:08 56.98 56.98 56.98 56.98 1.3K
10:09 56.98 57.01 56.98 57.01 3.5K
10:10 57.01 57.02 57.01 57.01 3.3K
10:11 57.01 57.07 57.01 57.06 210.7K
10:12 57.06 57.06 57.05 57.06 27.0K
10:13 57.07 57.07 57.05 57.07 4.5K
10:14 57.07 57.13 57.07 57.07 128.2K
10:15 57.10 57.13 57.10 57.13 14.2K
10:16 57.12 57.12 57.05 57.05 169.2K
10:17 57.06 57.13 57.06 57.11 91.6K
10:18 57.12 57.12 57.07 57.09 117.2K
10:19 57.09 57.10 57.08 57.08 13.1K
10:20 57.07 57.13 57.03 57.13 571.9K
10:21 57.14 57.14 57.12 57.13 14.1K
10:22 57.12 57.22 57.12 57.18 13.0K
10:23 57.19 57.19 57.15 57.17 11.7K
10:25 57.21 57.25 57.21 57.25 4.1K
10:26 57.28 57.38 57.28 57.37 25.3K
10:27 57.38 57.49 57.38 57.48 13.9K
10:28 57.50 57.73 57.50 57.73 63.1K
10:29 57.76 57.96 57.75 57.96 25.3K
10:30 57.99 58.07 57.97 58.07 32.7K
10:31 58.07 58.26 58.07 58.26 37.9K
10:32 58.28 58.28 58.18 58.27 51.4K
10:33 58.27 58.27 58.09 58.11 85.4K
10:34 58.09 58.09 57.98 58.07 151.1K
10:35 57.99 58.21 57.99 58.19 25.4K
10:36 58.19 58.27 58.15 58.26 18.1K
10:37 58.26 58.47 58.26 58.42 38.7K
10:38 58.40 58.42 58.35 58.37 18.4K
10:39 58.40 58.55 58.40 58.50 83.1K
10:40 58.51 58.56 58.50 58.51 36.6K
10:41 58.55 58.67 58.55 58.67 18.5K
10:42 58.67 58.80 58.67 58.80 34.3K
10:43 58.78 58.93 58.77 58.93 23.3K
10:44 58.93 58.95 58.87 58.87 21.1K
10:45 58.86 58.92 58.81 58.81 37.1K
10:46 58.83 58.85 58.70 58.73 18.6K
10:47 58.78 58.78 58.69 58.74 25.0K
10:48 58.74 58.76 58.60 58.63 66.8K
10:49 58.71 58.75 58.69 58.71 48.6K
10:50 58.71 58.74 58.71 58.72 24.2K
10:51 58.70 58.70 58.62 58.64 10.4K
10:52 58.59 58.71 58.59 58.71 12.1K
10:53 58.77 58.77 58.71 58.71 12.1K
10:54 58.71 58.71 58.70 58.71 5.2K
10:55 58.68 58.77 58.62 58.73 27.9K
10:56 58.75 58.77 58.70 58.70 19.7K
10:57 58.74 58.74 58.71 58.74 9.9K
10:58 58.72 58.82 58.72 58.82 18.3K
10:59 58.77 58.78 58.76 58.78 5.2K
11:00 58.78 58.82 58.75 58.75 8.1K
11:01 58.72 58.79 58.72 58.79 21.2K
11:02 58.84 58.91 58.84 58.87 14.8K
11:03 58.84 58.84 58.82 58.83 4.8K
11:04 58.86 58.86 58.82 58.84 10.1K
11:05 58.85 58.90 58.82 58.82 10.9K
11:06 58.82 58.86 58.82 58.82 6.8K
11:07 58.82 58.82 58.78 58.78 5.6K
11:08 58.77 58.84 58.76 58.84 7.9K
11:09 58.87 58.89 58.84 58.85 11.2K
11:10 58.86 58.86 58.79 58.79 5.6K
11:11 58.78 58.80 58.73 58.77 14.0K
11:12 58.78 58.86 58.78 58.84 18.8K
11:13 58.82 58.82 58.68 58.68 61.9K
11:14 58.71 58.72 58.69 58.72 6.6K
11:15 58.70 58.73 58.69 58.69 5.0K
11:16 58.69 58.73 58.65 58.65 13.1K
11:17 58.65 58.67 58.65 58.67 6.4K
11:18 58.64 58.64 58.54 58.54 6.7K
11:19 58.53 58.54 58.49 58.50 15.1K
11:20 58.51 58.62 58.51 58.59 15.1K
11:21 58.57 58.59 58.57 58.58 3.1K
11:22 58.58 58.58 58.56 58.58 7.2K
11:23 58.59 58.66 58.59 58.66 19.6K
11:24 58.67 58.78 58.67 58.78 9.1K
11:25 58.78 58.83 58.76 58.83 74.4K
11:26 58.83 58.84 58.78 58.81 9.4K
11:27 58.81 58.83 58.75 58.75 17.2K
11:28 58.77 58.81 58.77 58.79 8.3K
11:29 58.79 58.82 58.78 58.81 8.9K
11:30 58.81 58.92 58.81 58.91 14.1K
11:31 58.91 58.92 58.91 58.91 2.5K
11:32 59.00 59.02 58.99 59.00 31.3K
11:33 59.01 59.03 58.98 58.98 14.8K
11:34 58.99 59.00 58.91 58.94 59.2K
11:35 58.94 59.00 58.94 59.00 28.2K
11:36 59.01 59.15 59.01 59.14 11.7K
11:37 59.18 59.25 59.15 59.25 30.7K
11:38 59.22 59.22 59.19 59.19 8.2K
11:39 59.21 59.21 59.13 59.15 10.5K
11:40 59.16 59.16 59.10 59.10 8.6K
11:41 59.07 59.07 59.00 59.02 7.1K
11:42 59.03 59.10 59.03 59.06 35.1K
11:43 59.03 59.04 59.02 59.04 3.3K
11:44 59.04 59.12 59.01 59.12 12.5K
11:45 59.15 59.23 59.14 59.23 8.2K
11:46 59.23 59.23 59.17 59.18 4.7K
11:47 59.18 59.24 59.18 59.24 8.9K
11:48 59.23 59.23 59.20 59.22 6.6K
11:49 59.21 59.23 59.20 59.20 7.5K
11:50 59.21 59.24 59.19 59.19 23.5K
11:51 59.20 59.24 59.20 59.24 8.4K
11:52 59.24 59.26 59.24 59.26 5.3K
11:53 59.26 59.26 59.20 59.21 35.4K
11:54 59.21 59.25 59.21 59.25 14.7K
11:55 59.23 59.24 59.23 59.23 5.0K
11:56 59.23 59.23 59.20 59.21 7.1K
11:57 59.21 59.24 59.20 59.24 9.9K
11:58 59.24 59.25 59.15 59.17 23.0K
11:59 59.12 59.13 59.08 59.08 72.5K
12:00 59.08 59.20 59.08 59.20 25.5K
12:01 59.22 59.23 59.18 59.21 8.9K
12:02 59.20 59.20 59.19 59.19 4.3K
12:03 59.21 59.23 59.20 59.20 6.2K
12:04 59.19 59.20 59.19 59.20 3.1K
12:05 59.19 59.20 59.16 59.16 8.5K
12:06 59.16 59.20 59.13 59.14 13.2K
12:07 59.14 59.15 59.12 59.13 4.7K
12:08 59.14 59.14 59.11 59.11 5.1K
12:09 59.11 59.17 59.09 59.17 19.1K
12:10 59.13 59.13 59.12 59.12 4.5K
12:11 59.10 59.13 59.10 59.13 12.9K
12:12 59.13 59.15 59.10 59.10 16.5K
12:13 59.10 59.13 59.10 59.12 15.9K
12:14 59.12 59.18 59.12 59.17 12.4K
12:15 59.19 59.19 59.17 59.19 6.8K
12:16 59.20 59.24 59.20 59.23 8.9K
12:17 59.23 59.26 59.23 59.26 8.5K
12:18 59.27 59.27 59.26 59.26 1.9K
12:19 59.25 59.25 59.19 59.19 4.7K
12:20 59.20 59.21 59.19 59.21 5.9K
12:21 59.17 59.20 59.17 59.19 2.8K
12:22 59.19 59.21 59.19 59.21 1.1K
12:23 59.20 59.21 59.17 59.18 4.3K
12:24 59.16 59.18 59.16 59.18 6.6K
12:25 59.17 59.17 59.16 59.16 5.2K
12:26 59.16 59.19 59.15 59.19 3.3K
12:27 59.20 59.23 59.20 59.23 4.9K
12:28 59.23 59.23 59.19 59.19 4.3K
12:29 59.19 59.21 59.19 59.21 3.5K
12:30 59.22 59.22 59.21 59.22 5.4K
12:31 59.26 59.26 59.26 59.26 7.1K
12:32 59.26 59.26 59.20 59.20 7.1K
12:33 59.20 59.20 59.16 59.19 6.1K
12:34 59.19 59.20 59.19 59.20 3.5K
12:35 59.20 59.24 59.20 59.22 5.0K
12:36 59.22 59.24 59.21 59.21 3.7K
12:37 59.20 59.23 59.20 59.23 2.0K
12:38 59.23 59.28 59.23 59.27 3.7K
12:39 59.28 59.28 59.26 59.27 5.4K
12:40 59.27 59.29 59.27 59.28 5.4K
12:41 59.28 59.28 59.25 59.27 4.9K
12:42 59.28 59.28 59.25 59.24 6.6K
12:43 59.24 59.25 59.19 59.19 10.7K
12:44 59.20 59.25 59.20 59.25 4.9K
12:45 59.27 59.34 59.27 59.33 8.3K
12:46 59.31 59.34 59.31 59.33 3.3K
12:47 59.34 59.37 59.34 59.34 6.1K
12:48 59.34 59.34 59.32 59.32 3.5K
12:49 59.29 59.34 59.29 59.32 7.7K
12:50 59.30 59.32 59.29 59.32 3.1K
12:51 59.31 59.34 59.31 59.34 3.0K
12:52 59.36 59.38 59.36 59.38 4.7K
12:53 59.41 59.42 59.37 59.37 10.0K
12:54 59.39 59.43 59.39 59.43 7.8K
12:55 59.41 59.43 59.38 59.40 11.1K
12:56 59.39 59.39 59.36 59.36 6.3K
12:57 59.36 59.39 59.36 59.38 6.4K
12:58 59.42 59.44 59.40 59.40 6.9K
12:59 59.40 59.41 59.38 59.41 4.0K
13:00 59.40 59.44 59.40 59.43 4.8K
13:01 59.44 59.44 59.37 59.37 7.2K
13:02 59.37 59.46 59.37 59.46 7.1K
13:03 59.46 59.48 59.46 59.48 2.6K
13:04 59.48 59.57 59.48 59.57 6.0K
13:05 59.56 59.60 59.56 59.59 6.9K
13:06 59.58 59.60 59.56 59.56 3.4K
13:07 59.55 59.58 59.55 59.58 2.6K
13:08 59.60 59.60 59.57 59.58 14.1K
13:09 59.58 59.61 59.58 59.61 9.8K
13:10 59.62 59.63 59.61 59.62 11.6K
13:11 59.62 59.62 59.57 59.57 5.2K
13:12 59.59 59.66 59.57 59.65 11.5K
13:13 59.65 59.65 59.63 59.63 4.0K
13:14 59.64 59.64 59.61 59.63 5.0K
13:15 59.62 59.67 59.62 59.67 11.5K
13:16 59.69 59.71 59.68 59.71 5.6K
13:17 59.71 59.73 59.66 59.66 6.3K
13:18 59.67 59.67 59.64 59.64 2.7K
13:19 59.63 59.63 59.61 59.61 2.6K
13:20 59.61 59.62 59.60 59.60 4.9K
13:21 59.62 59.64 59.62 59.62 2.8K
13:22 59.61 59.61 59.54 59.54 12.1K
13:23 59.53 59.55 59.52 59.55 5.1K
13:24 59.54 59.54 59.51 59.51 4.9K
13:25 59.50 59.51 59.43 59.51 7.2K
13:26 59.48 59.48 59.46 59.46 4.4K
13:27 59.44 59.50 59.44 59.50 5.9K
13:28 59.51 59.51 59.48 59.50 12.2K
13:29 59.49 59.49 59.46 59.48 8.1K
13:30 59.45 59.45 59.39 59.40 3.8K
13:31 59.40 59.41 59.35 59.41 17.5K
13:32 59.42 59.42 59.38 59.38 2.9K
13:33 59.36 59.36 59.35 59.36 10.6K
13:34 59.37 59.39 59.37 59.37 4.9K
13:35 59.37 59.37 59.33 59.33 4.0K
13:36 59.34 59.38 59.34 59.38 3.7K
13:37 59.37 59.37 59.31 59.34 11.7K
13:38 59.34 59.34 59.31 59.31 4.5K
13:39 59.30 59.32 59.30 59.32 3.8K
13:40 59.31 59.31 59.24 59.25 7.3K
13:41 59.24 59.25 59.22 59.25 6.3K
13:42 59.28 59.28 59.23 59.26 6.7K
13:43 59.25 59.27 59.25 59.27 1.8K
13:44 59.27 59.30 59.27 59.30 2.3K
13:45 59.30 59.30 59.29 59.30 8.1K
13:46 59.32 59.32 59.26 59.28 10.9K
13:47 59.28 59.28 59.23 59.23 8.7K
13:48 59.22 59.22 59.17 59.17 14.4K
13:49 59.17 59.18 59.14 59.15 8.8K
13:50 59.16 59.16 59.16 59.16 18.5K
13:51 59.16 59.26 59.16 59.20 47.7K
13:52 59.20 59.26 59.19 59.26 49.0K
13:53 59.26 59.34 59.26 59.34 4.8K
13:54 59.36 59.36 59.34 59.34 4.5K
13:55 59.35 59.35 59.34 59.35 2.8K
13:56 59.35 59.40 59.35 59.40 4.1K
13:57 59.42 59.42 59.38 59.38 3.6K
13:58 59.40 59.40 59.38 59.38 0.8K
13:59 59.38 59.40 59.34 59.34 8.2K
14:00 59.36 59.38 59.36 59.38 3.5K
14:01 59.40 59.40 59.38 59.38 2.7K
14:02 59.39 59.39 59.39 59.39 0.9K
14:03 59.36 59.36 59.35 59.35 7.9K
14:04 59.36 59.36 59.32 59.33 4.7K
14:05 59.32 59.34 59.31 59.31 5.8K
14:06 59.31 59.36 59.31 59.34 13.9K
14:07 59.32 59.32 59.31 59.32 2.6K
14:08 59.32 59.32 59.28 59.28 3.5K
14:09 59.28 59.30 59.28 59.30 2.9K
14:10 59.31 59.31 59.28 59.29 5.7K
14:11 59.25 59.25 59.21 59.23 3.3K
14:12 59.20 59.20 59.19 59.20 3.6K
14:13 59.20 59.20 59.14 59.14 5.6K
14:14 59.14 59.14 59.11 59.13 6.3K
14:15 59.14 59.20 59.14 59.17 9.0K
14:16 59.19 59.20 59.16 59.16 6.1K
14:17 59.12 59.14 59.12 59.14 1.5K
14:18 59.10 59.15 59.08 59.14 11.4K
14:19 59.17 59.17 59.11 59.12 2.2K
14:20 59.10 59.10 59.09 59.10 7.0K
14:21 59.11 59.15 59.11 59.14 2.6K
14:22 59.15 59.28 59.15 59.27 6.3K
14:23 59.26 59.31 59.26 59.31 4.2K
14:24 59.32 59.33 59.32 59.32 2.1K
14:25 59.33 59.35 59.33 59.33 5.4K
14:26 59.34 59.37 59.34 59.37 4.4K
14:27 59.38 59.38 59.34 59.34 7.6K
14:28 59.36 59.37 59.36 59.37 5.1K
14:29 59.35 59.37 59.34 59.37 3.3K
14:30 59.35 59.36 59.34 59.34 1.0K
14:31 59.33 59.37 59.33 59.37 7.7K
14:32 59.37 59.39 59.37 59.39 3.1K
14:33 59.39 59.40 59.37 59.39 2.7K
14:34 59.39 59.39 59.35 59.35 3.5K
14:35 59.34 59.34 59.33 59.33 6.0K
14:36 59.32 59.34 59.32 59.33 2.1K
14:37 59.34 59.34 59.34 59.34 1.2K
14:38 59.36 59.36 59.33 59.33 10.1K
14:39 59.30 59.35 59.29 59.32 12.6K
14:40 59.30 59.32 59.30 59.32 1.2K
14:41 59.32 59.33 59.29 59.29 6.3K
14:42 59.27 59.28 59.27 59.28 3.3K
14:43 59.28 59.28 59.24 59.24 22.9K
14:44 59.25 59.26 59.22 59.22 5.3K
14:45 59.22 59.22 59.19 59.22 6.6K
14:46 59.24 59.26 59.24 59.26 3.6K
14:47 59.26 59.26 59.20 59.20 6.5K
14:48 59.20 59.20 59.17 59.18 10.6K
14:49 59.18 59.19 59.18 59.19 5.8K
14:50 59.20 59.20 59.17 59.19 3.1K
14:51 59.17 59.17 59.14 59.16 7.4K
14:52 59.15 59.17 59.15 59.17 5.9K
14:53 59.18 59.19 59.17 59.18 4.0K
14:54 59.18 59.19 59.18 59.19 2.8K
14:55 59.17 59.19 59.17 59.19 3.1K
14:56 59.18 59.18 59.15 59.15 3.5K
14:57 59.15 59.15 59.13 59.14 2.2K
14:58 59.14 59.17 59.14 59.16 8.9K
14:59 59.17 59.17 59.13 59.13 3.4K
15:00 59.12 59.15 59.12 59.15 8.7K
15:01 59.17 59.18 59.17 59.18 5.4K
15:02 59.19 59.19 59.17 59.18 4.8K
15:03 59.19 59.23 59.19 59.19 16.0K
15:04 59.21 59.21 59.17 59.19 6.9K
15:05 59.18 59.19 59.15 59.15 6.2K
15:06 59.14 59.16 59.14 59.14 8.3K
15:07 59.14 59.15 59.11 59.11 6.6K
15:08 59.11 59.11 59.08 59.09 5.9K
15:09 59.08 59.10 59.08 59.10 6.5K
15:10 59.11 59.11 59.10 59.10 4.6K
15:11 59.10 59.12 59.10 59.12 2.9K
15:12 59.12 59.12 59.10 59.10 6.3K
15:13 59.08 59.11 59.08 59.08 10.3K
15:14 59.09 59.09 59.05 59.05 5.7K
15:15 59.06 59.06 59.04 59.04 2.3K
15:16 59.04 59.05 59.03 59.05 8.1K
15:17 59.04 59.04 59.04 59.04 3.3K
15:18 59.06 59.06 59.04 59.04 6.0K
15:19 59.04 59.04 58.98 58.98 9.4K
15:20 58.99 59.04 58.99 59.04 9.8K
15:21 59.02 59.07 59.02 59.06 11.8K
15:22 59.07 59.07 58.99 58.99 10.8K
15:23 58.99 58.99 58.98 58.99 5.5K
15:24 58.99 58.99 58.98 58.99 5.2K
15:25 58.98 59.00 58.97 59.00 6.4K
15:26 59.08 59.12 59.08 59.11 21.8K
15:27 59.09 59.10 59.08 59.08 6.9K
15:28 59.07 59.11 59.07 59.09 8.0K
15:29 59.08 59.11 59.06 59.09 11.7K
15:30 59.11 59.12 59.06 59.06 11.0K
15:31 59.05 59.07 59.03 59.07 8.0K
15:32 59.07 59.09 59.07 59.08 15.8K
15:33 59.08 59.08 59.04 59.04 7.5K
15:34 59.04 59.05 59.03 59.04 5.4K
15:35 59.03 59.03 59.00 59.01 4.3K
15:36 59.02 59.05 59.02 59.05 7.0K
15:37 59.03 59.03 58.99 58.99 10.3K
15:38 58.99 59.02 58.99 59.00 11.3K
15:39 58.99 59.03 58.96 59.03 19.0K
15:40 59.02 59.03 59.01 59.03 8.4K
15:41 59.03 59.03 58.99 58.99 6.5K
15:42 58.99 59.03 58.96 59.03 15.3K
15:43 59.04 59.05 59.02 59.05 7.9K
15:44 59.04 59.04 59.01 59.04 9.9K
15:45 59.04 59.06 59.04 59.05 7.1K
15:46 59.04 59.05 59.04 59.05 5.7K
15:47 59.04 59.04 58.97 58.99 14.2K
15:48 58.98 58.98 58.93 58.93 16.5K
15:49 58.93 58.94 58.92 58.94 15.8K
15:50 58.94 58.94 58.89 58.89 30.7K
15:51 58.89 58.93 58.89 58.93 34.1K
15:52 58.93 58.94 58.86 58.86 20.8K
15:53 58.87 58.95 58.86 58.95 30.6K
15:54 58.94 58.94 58.90 58.91 23.5K
15:55 58.89 59.00 58.89 58.98 51.4K
15:56 59.02 59.02 58.99 59.01 53.8K
15:57 59.01 59.03 59.00 59.03 34.4K
15:58 59.03 59.04 59.03 59.04 105.3K
15:59 59.07 59.08 59.01 59.03 371.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available